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
Suncoke Energy Inc
(NY:
SXC
)
10.55
+0.24 (+2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2019
7.107
7.173
7.025
7.083
1,246,685
-0.02(-0.35%)
Apr 29, 2019
6.877
7.124
6.795
7.107
817,886
+0.20(+2.86%)
Apr 26, 2019
6.984
7.099
6.844
6.910
954,538
-0.16(-2.33%)
Apr 25, 2019
6.902
7.124
6.885
7.074
1,160,219
+0.12(+1.65%)
Apr 24, 2019
6.992
7.255
6.614
6.959
1,424,909
-0.18(-2.53%)
Apr 23, 2019
7.009
7.198
7.009
7.140
1,035,901
+0.13(+1.88%)
Apr 22, 2019
6.918
7.033
6.869
7.009
618,519
+0.07(+0.95%)
Apr 18, 2019
7.091
7.206
6.918
6.943
445,175
-0.20(-2.77%)
Apr 17, 2019
7.181
7.231
7.103
7.140
528,063
+0.01(+0.12%)
Apr 16, 2019
7.074
7.198
7.025
7.132
347,795
+0.11(+1.52%)
Apr 15, 2019
7.189
7.206
7.000
7.025
431,138
-0.15(-2.06%)
Apr 12, 2019
7.296
7.354
7.124
7.173
364,212
+0.00(+0.00%)
Apr 11, 2019
7.420
7.420
7.157
7.173
404,176
-0.26(-3.54%)
Apr 10, 2019
7.338
7.494
7.296
7.436
896,245
+0.13(+1.80%)
Apr 09, 2019
7.444
7.449
7.296
7.305
875,467
-0.21(-2.84%)
Apr 08, 2019
7.469
7.527
7.403
7.519
511,722
+0.02(+0.33%)
Apr 05, 2019
7.370
7.502
7.329
7.494
634,697
+0.16(+2.13%)
Apr 04, 2019
7.124
7.350
7.124
7.338
471,082
+0.21(+2.88%)
Apr 03, 2019
7.346
7.362
7.074
7.132
923,789
-0.11(-1.48%)
Apr 02, 2019
7.181
7.251
7.091
7.239
496,338
+0.06(+0.80%)
Apr 01, 2019
7.083
7.329
7.066
7.181
951,123
+0.20(+2.83%)
Mar 29, 2019
7.189
7.280
6.984
6.984
768,906
-0.12(-1.74%)
Mar 28, 2019
7.099
7.214
7.017
7.107
321,113
+0.02(+0.23%)
Mar 27, 2019
6.959
7.206
6.959
7.091
596,895
+0.13(+1.89%)
Mar 26, 2019
7.058
7.124
6.852
6.959
514,169
-0.03(-0.47%)
Mar 25, 2019
7.198
7.198
6.934
6.992
723,613
-0.22(-3.08%)
Mar 22, 2019
7.510
7.510
7.157
7.214
435,450
-0.40(-5.29%)
Mar 21, 2019
7.387
7.732
7.387
7.617
801,045
+0.16(+2.21%)
Mar 20, 2019
7.461
7.543
7.305
7.453
372,217
-0.04(-0.55%)
Mar 19, 2019
7.543
7.609
7.387
7.494
782,219
+0.04(+0.55%)
Mar 18, 2019
7.379
7.551
7.346
7.453
594,471
+0.09(+1.23%)
Mar 15, 2019
7.543
7.551
7.264
7.362
1,464,509
-0.11(-1.43%)
Mar 14, 2019
7.642
7.675
7.444
7.469
329,721
-0.21(-2.68%)
Mar 13, 2019
7.486
7.708
7.461
7.675
509,215
+0.25(+3.32%)
Mar 12, 2019
7.436
7.543
7.428
7.428
391,556
-0.01(-0.11%)
Mar 11, 2019
7.264
7.453
7.239
7.436
503,926
+0.18(+2.49%)
Mar 08, 2019
7.338
7.412
7.247
7.255
510,335
-0.15(-2.00%)
Mar 07, 2019
7.370
7.453
7.124
7.403
695,528
+0.03(+0.45%)
Mar 06, 2019
7.806
7.823
7.321
7.370
919,038
-0.43(-5.49%)
Mar 05, 2019
8.061
8.061
7.790
7.798
423,301
-0.30(-3.76%)
Mar 04, 2019
8.135
8.168
7.971
8.103
476,259
-0.05(-0.61%)
Mar 01, 2019
8.226
8.292
8.053
8.152
749,821
-0.01(-0.10%)
Feb 28, 2019
8.366
8.432
8.140
8.160
551,146
-0.26(-3.03%)
Feb 27, 2019
8.440
8.481
8.333
8.415
429,989
+0.01(+0.10%)
Feb 26, 2019
8.382
8.473
8.284
8.407
452,829
+0.12(+1.49%)
Feb 25, 2019
8.292
8.415
8.175
8.284
720,354
+0.00(+0.00%)
Feb 22, 2019
8.366
8.415
8.226
8.284
557,746
-0.02(-0.20%)
Feb 21, 2019
8.465
8.539
8.242
8.300
370,520
-0.19(-2.23%)
Feb 20, 2019
8.259
8.522
8.259
8.489
837,962
+0.21(+2.58%)
Feb 19, 2019
8.045
8.349
8.045
8.275
494,198
+0.16(+1.92%)
Feb 15, 2019
7.971
8.135
7.823
8.119
539,511
+0.21(+2.71%)
Feb 14, 2019
8.078
8.135
7.897
7.905
849,222
-0.21(-2.63%)
Feb 13, 2019
8.349
8.440
8.086
8.119
1,051,241
-0.12(-1.40%)
Feb 12, 2019
8.242
8.267
8.078
8.234
746,440
+0.07(+0.91%)
Feb 11, 2019
8.144
8.292
8.061
8.160
899,407
-0.01(-0.10%)
Feb 08, 2019
8.292
8.366
8.119
8.168
799,420
-0.18(-2.17%)
Feb 07, 2019
8.456
8.456
8.251
8.349
1,272,798
-0.05(-0.59%)
Feb 06, 2019
8.349
8.432
8.177
8.399
1,554,214
+0.08(+0.99%)
Feb 05, 2019
7.897
8.571
7.815
8.316
3,922,769
-0.67(-7.50%)
Feb 04, 2019
8.843
8.991
8.810
8.991
372,193
+0.02(+0.18%)
Feb 01, 2019
9.262
9.271
8.913
8.975
632,266
-0.27(-2.94%)
Jan 31, 2019
9.147
9.345
9.081
9.246
539,275
+0.05(+0.54%)
Jan 30, 2019
8.909
9.336
8.826
9.197
357,439
+0.40(+4.58%)
Jan 29, 2019
8.900
8.909
8.744
8.794
575,432
-0.02(-0.28%)
Jan 28, 2019
8.917
9.024
8.744
8.818
261,089
-0.17(-1.92%)
Jan 25, 2019
8.900
9.007
8.794
8.991
325,554
+0.26(+3.02%)
Jan 24, 2019
8.736
8.810
8.645
8.728
246,864
-0.02(-0.19%)
Jan 23, 2019
8.851
8.884
8.596
8.744
327,419
-0.04(-0.47%)
Jan 22, 2019
8.695
8.826
8.571
8.785
434,564
-0.07(-0.74%)
Jan 18, 2019
8.695
8.868
8.596
8.851
464,261
+0.24(+2.77%)
Jan 17, 2019
8.061
8.744
8.061
8.613
723,399
+0.48(+5.86%)
Jan 16, 2019
8.004
8.201
7.989
8.135
308,532
+0.12(+1.44%)
Jan 15, 2019
8.020
8.193
7.839
8.020
336,011
-0.01(-0.10%)
Jan 14, 2019
8.029
8.193
7.930
8.029
354,916
-0.02(-0.31%)
Jan 11, 2019
7.930
8.061
7.864
8.053
487,724
+0.07(+0.82%)
Jan 10, 2019
7.699
7.996
7.699
7.987
303,266
+0.15(+1.89%)
Jan 09, 2019
7.724
7.856
7.650
7.839
431,950
+0.21(+2.80%)
Jan 08, 2019
7.420
7.634
7.313
7.625
500,032
+0.27(+3.69%)
Jan 07, 2019
7.264
7.403
7.124
7.354
314,601
+0.10(+1.36%)
Jan 04, 2019
7.066
7.321
7.066
7.255
364,820
+0.39(+5.63%)
Jan 03, 2019
7.214
7.214
6.840
6.869
353,772
-0.35(-4.79%)
Jan 02, 2019
6.819
7.255
6.795
7.214
577,100
+0.18(+2.57%)
Dec 31, 2018
7.025
7.041
6.778
7.033
386,459
+0.04(+0.59%)
Dec 28, 2018
6.992
7.124
6.836
6.992
549,844
+0.04(+0.59%)
Dec 27, 2018
6.589
6.959
6.581
6.951
478,023
+0.18(+2.67%)
Dec 26, 2018
6.433
6.778
6.276
6.770
372,768
+0.39(+6.06%)
Dec 24, 2018
6.704
6.704
6.375
6.383
187,576
-0.35(-5.25%)
Dec 21, 2018
6.803
6.934
6.663
6.737
3,143,461
-0.05(-0.73%)
Dec 20, 2018
6.860
6.992
6.762
6.786
377,031
-0.08(-1.20%)
Dec 19, 2018
7.115
7.313
6.807
6.869
390,515
-0.22(-3.13%)
Dec 18, 2018
7.214
7.222
7.009
7.091
317,241
-0.09(-1.26%)
Dec 17, 2018
7.066
7.387
7.041
7.181
537,858
+0.15(+2.11%)
Dec 14, 2018
7.140
7.280
7.009
7.033
272,916
-0.25(-3.39%)
Dec 13, 2018
7.444
7.469
7.239
7.280
285,798
-0.09(-1.23%)
Dec 12, 2018
7.379
7.494
7.264
7.370
456,346
+0.13(+1.82%)
Dec 11, 2018
7.543
7.621
7.206
7.239
329,665
-0.13(-1.79%)
Dec 10, 2018
7.346
7.387
7.148
7.370
292,935
-0.02(-0.33%)
Dec 07, 2018
7.848
7.864
7.387
7.395
339,899
-0.31(-4.06%)
Dec 06, 2018
7.625
7.741
7.502
7.708
338,550
-0.11(-1.37%)
Dec 04, 2018
8.234
8.267
7.790
7.815
311,574
-0.42(-5.09%)
Dec 03, 2018
8.267
8.333
8.061
8.234
352,350
+0.21(+2.56%)
Nov 30, 2018
7.864
8.045
7.806
8.029
432,411
+0.11(+1.35%)
Nov 29, 2018
7.979
8.127
7.880
7.922
255,306
-0.09(-1.13%)
Nov 28, 2018
7.848
8.037
7.625
8.012
615,300
+0.17(+2.20%)
Nov 27, 2018
8.177
8.210
7.741
7.839
364,854
-0.43(-5.17%)
Nov 26, 2018
8.234
8.415
8.177
8.267
664,445
+0.07(+0.80%)
Nov 23, 2018
8.366
8.382
8.177
8.201
215,901
-0.33(-3.86%)
Nov 21, 2018
8.530
8.530
8.530
0
+0.09(+1.07%)
Nov 20, 2018
8.711
8.711
8.382
8.440
540,585
-0.36(-4.11%)
Nov 19, 2018
8.744
8.909
8.678
8.802
446,758
+0.05(+0.56%)
Nov 16, 2018
8.596
8.802
8.497
8.752
836,740
+0.11(+1.24%)
Nov 15, 2018
8.555
8.728
8.485
8.645
345,008
+0.04(+0.48%)
Nov 14, 2018
8.769
8.785
8.489
8.604
413,059
-0.05(-0.57%)
Nov 13, 2018
8.637
8.868
8.621
8.654
325,505
-0.02(-0.19%)
Nov 12, 2018
8.942
9.016
8.662
8.670
302,041
-0.26(-2.95%)
Nov 09, 2018
9.279
9.279
8.900
8.933
345,005
-0.47(-4.99%)
Nov 08, 2018
9.559
9.559
9.271
9.402
353,775
-0.19(-1.97%)
Nov 07, 2018
9.600
9.682
9.369
9.591
356,944
+0.10(+1.04%)
Nov 06, 2018
9.583
9.674
9.336
9.493
255,576
-0.07(-0.77%)
Nov 05, 2018
9.378
9.591
9.378
9.567
982,141
+0.23(+2.47%)
Nov 02, 2018
9.353
9.526
9.188
9.336
366,765
+0.05(+0.53%)
Nov 01, 2018
9.345
9.419
9.238
9.287
452,393
+0.07(+0.80%)
Oct 31, 2018
9.213
9.402
9.106
9.213
434,668
+0.12(+1.27%)
Oct 30, 2018
9.155
9.411
9.057
9.098
431,824
-0.08(-0.90%)
Oct 29, 2018
9.369
9.575
9.016
9.180
513,678
+0.02(+0.27%)
Oct 26, 2018
8.868
9.369
8.868
9.155
488,210
+0.04(+0.45%)
Oct 25, 2018
8.975
9.361
8.473
9.114
714,910
+1.03(+12.72%)
Oct 24, 2018
8.695
8.810
8.061
8.086
341,575
-0.62(-7.09%)
Oct 23, 2018
8.736
8.835
8.423
8.703
509,118
-0.24(-2.67%)
Oct 22, 2018
8.975
9.040
8.794
8.942
234,828
-0.01(-0.09%)
Oct 19, 2018
9.123
9.131
8.855
8.950
356,554
-0.16(-1.81%)
Oct 18, 2018
9.279
9.394
9.098
9.114
294,699
-0.20(-2.12%)
Oct 17, 2018
9.180
9.394
9.129
9.312
534,850
+0.03(+0.35%)
Oct 16, 2018
9.024
9.295
8.933
9.279
482,015
+0.30(+3.39%)
Oct 15, 2018
9.098
9.262
8.966
8.975
601,049
-0.12(-1.36%)
Oct 12, 2018
9.221
9.221
8.966
9.098
605,886
+0.07(+0.82%)
Oct 11, 2018
9.188
9.287
9.024
9.024
300,344
-0.20(-2.14%)
Oct 10, 2018
9.550
9.674
9.180
9.221
492,677
-0.38(-3.94%)
Oct 09, 2018
9.608
9.789
9.591
9.600
277,363
-0.02(-0.17%)
Oct 08, 2018
9.542
9.657
9.411
9.616
298,080
+0.06(+0.60%)
Oct 05, 2018
9.550
9.723
9.448
9.559
219,913
-0.08(-0.85%)
Oct 04, 2018
9.633
9.904
9.591
9.641
285,510
-0.04(-0.42%)
Oct 03, 2018
9.542
9.756
9.419
9.682
415,358
+0.17(+1.82%)
Oct 02, 2018
9.443
9.554
9.347
9.509
300,660
+0.02(+0.26%)
Oct 01, 2018
9.624
9.674
9.460
9.485
274,140
-0.07(-0.77%)
Sep 28, 2018
9.501
9.698
9.476
9.559
495,261
+0.02(+0.17%)
Sep 27, 2018
9.698
9.698
9.460
9.542
321,070
-0.12(-1.19%)
Sep 26, 2018
9.707
9.888
9.567
9.657
271,546
-0.05(-0.51%)
Sep 25, 2018
9.608
9.727
9.559
9.707
294,679
+0.13(+1.37%)
Sep 24, 2018
9.501
9.674
9.501
9.575
231,726
+0.03(+0.34%)
Sep 21, 2018
9.723
9.772
9.460
9.542
933,021
-0.16(-1.61%)
Sep 20, 2018
9.690
9.748
9.517
9.698
409,716
+0.07(+0.77%)
Sep 19, 2018
9.740
9.871
9.608
9.624
336,145
-0.06(-0.59%)
Sep 18, 2018
9.476
9.838
9.468
9.682
489,086
+0.35(+3.79%)
Sep 17, 2018
9.279
9.419
9.213
9.328
424,069
+0.07(+0.71%)
Sep 14, 2018
9.295
9.452
9.205
9.262
333,213
+0.00(+0.00%)
Sep 13, 2018
9.476
9.575
9.205
9.262
388,839
-0.18(-1.92%)
Sep 12, 2018
9.123
9.517
9.081
9.443
470,574
+0.39(+4.27%)
Sep 11, 2018
9.007
9.114
8.859
9.057
406,133
-0.06(-0.63%)
Sep 10, 2018
9.328
9.394
9.081
9.114
224,323
-0.13(-1.42%)
Sep 07, 2018
9.188
9.320
9.139
9.246
237,419
+0.00(+0.00%)
Sep 06, 2018
9.213
9.443
9.213
9.246
398,764
+0.03(+0.36%)
Sep 05, 2018
9.139
9.320
9.073
9.213
312,033
+0.03(+0.36%)
Sep 04, 2018
9.147
9.213
8.991
9.180
307,517
+0.00(+0.00%)
Aug 31, 2018
9.180
9.180
9.180
0
-0.13(-1.41%)
Aug 30, 2018
9.353
9.353
9.131
9.312
236,685
-0.08(-0.88%)
Aug 29, 2018
9.386
9.480
9.262
9.394
285,722
+0.06(+0.62%)
Aug 28, 2018
9.493
9.567
9.246
9.336
327,992
-0.11(-1.13%)
Aug 27, 2018
9.312
9.485
9.279
9.443
269,919
+0.16(+1.68%)
Aug 24, 2018
9.221
9.353
9.172
9.287
340,264
+0.15(+1.62%)
Aug 23, 2018
9.246
9.287
9.007
9.139
294,952
-0.14(-1.51%)
Aug 22, 2018
9.188
9.320
9.164
9.279
261,727
+0.11(+1.17%)
Aug 21, 2018
9.090
9.246
9.017
9.172
357,643
+0.13(+1.46%)
Aug 20, 2018
8.917
9.081
8.917
9.040
245,991
+0.11(+1.20%)
Aug 17, 2018
8.752
8.975
8.711
8.933
387,067
+0.17(+1.97%)
Aug 16, 2018
8.621
8.794
8.555
8.761
533,020
+0.21(+2.50%)
Aug 15, 2018
8.933
8.953
8.530
8.547
389,464
-0.48(-5.29%)
Aug 14, 2018
9.114
9.197
8.958
9.024
250,878
-0.07(-0.72%)
Aug 13, 2018
9.262
9.304
9.081
9.090
348,883
-0.13(-1.43%)
Aug 10, 2018
9.279
9.394
9.180
9.221
297,959
-0.16(-1.75%)
Aug 09, 2018
9.435
9.501
9.262
9.386
304,122
-0.07(-0.70%)
Aug 08, 2018
9.583
9.600
9.411
9.452
518,238
-0.13(-1.37%)
Aug 07, 2018
9.312
9.624
9.312
9.583
476,667
+0.30(+3.28%)
Aug 06, 2018
9.155
9.386
9.081
9.279
443,323
+0.12(+1.35%)
Aug 03, 2018
9.147
9.221
8.975
9.155
397,157
+0.00(+0.00%)
Aug 02, 2018
9.057
9.238
8.917
9.155
388,636
-0.01(-0.09%)
Aug 01, 2018
9.394
9.411
9.057
9.164
640,541
-0.22(-2.37%)
Jul 31, 2018
9.435
9.591
9.279
9.386
519,715
-0.07(-0.78%)
Jul 30, 2018
9.674
9.772
9.246
9.460
640,340
-0.32(-3.28%)
Jul 27, 2018
10.20
10.35
9.707
9.781
570,267
-0.41(-4.04%)
Jul 26, 2018
10.78
11.35
10.14
10.19
881,753
-0.59(-5.49%)
Jul 25, 2018
11.19
11.28
10.69
10.78
839,512
-0.39(-3.53%)
Jul 24, 2018
11.36
11.48
11.18
11.18
347,759
+0.02(+0.22%)
Jul 23, 2018
11.01
11.20
10.99
11.15
272,156
+0.16(+1.42%)
Jul 20, 2018
11.02
11.12
10.97
11.00
283,462
-0.04(-0.37%)
Jul 19, 2018
10.97
11.06
10.88
11.04
460,669
+0.00(+0.00%)
Jul 18, 2018
10.76
11.07
10.76
11.04
370,415
+0.25(+2.36%)
Jul 17, 2018
10.76
10.87
10.69
10.78
333,889
+0.02(+0.15%)
Jul 16, 2018
10.70
10.78
10.58
10.77
471,377
+0.07(+0.61%)
Jul 13, 2018
10.74
10.92
10.69
10.70
218,893
-0.09(-0.84%)
Jul 12, 2018
10.78
10.83
10.56
10.79
422,695
+0.12(+1.08%)
Jul 11, 2018
10.55
10.78
10.34
10.68
565,209
+0.02(+0.23%)
Jul 10, 2018
11.34
11.39
10.60
10.65
548,220
-0.75(-6.57%)
Jul 09, 2018
11.39
11.41
11.22
11.40
413,602
+0.05(+0.44%)
Jul 06, 2018
11.32
11.46
11.20
11.35
237,711
+0.00(+0.00%)
Jul 05, 2018
11.10
11.37
11.02
11.35
585,204
+0.37(+3.37%)
Jul 03, 2018
10.98
10.98
10.98
0
-0.26(-2.34%)
Jul 02, 2018
10.91
11.25
10.90
11.24
365,281
+0.22(+2.01%)
Jun 29, 2018
10.97
11.13
10.97
11.02
443,443
+0.12(+1.06%)
Jun 28, 2018
10.89
10.94
10.71
10.91
363,801
+0.02(+0.23%)
Jun 27, 2018
11.06
11.20
10.87
10.88
510,883
-0.12(-1.12%)
Jun 26, 2018
10.98
11.11
10.87
11.01
308,662
+0.02(+0.15%)
Jun 25, 2018
11.04
11.05
10.74
10.99
498,537
-0.13(-1.18%)
Jun 22, 2018
11.06
11.16
11.02
11.12
643,818
+0.21(+1.88%)
Jun 21, 2018
11.16
11.21
10.89
10.92
261,531
-0.30(-2.71%)
Jun 20, 2018
11.27
11.27
11.04
11.22
275,074
+0.07(+0.66%)
Jun 19, 2018
11.38
11.40
11.11
11.15
345,251
-0.44(-3.83%)
Jun 18, 2018
11.31
11.78
11.31
11.59
520,711
+0.20(+1.73%)
Jun 15, 2018
11.63
11.26
11.39
1,299,825
-0.24(-2.05%)
Jun 14, 2018
11.45
11.67
11.40
11.63
654,074
+0.20(+1.73%)
Jun 13, 2018
11.52
11.68
11.39
11.43
646,089
-0.07(-0.57%)
Jun 12, 2018
11.36
11.63
11.24
11.50
865,730
+0.32(+2.87%)
Jun 11, 2018
11.09
11.29
11.09
11.18
498,083
+0.07(+0.59%)
Jun 08, 2018
11.29
11.35
11.11
11.11
315,005
-0.17(-1.53%)
Jun 07, 2018
11.28
11.39
11.16
11.29
518,223
-0.02(-0.22%)
Jun 06, 2018
11.29
11.31
434,276
-0.12(-1.01%)
Jun 05, 2018
11.30
11.48
11.25
11.43
416,342
+0.12(+1.02%)
Jun 04, 2018
11.38
11.45
11.20
11.31
528,347
+0.07(+0.66%)
Jun 01, 2018
11.26
11.48
11.23
11.24
542,191
+0.10(+0.89%)
May 31, 2018
11.25
11.38
11.05
11.14
352,555
-0.01(-0.07%)
May 30, 2018
11.02
11.38
11.00
11.15
489,979
+0.19(+1.73%)
May 29, 2018
10.64
11.00
10.50
10.96
512,185
+0.20(+1.83%)
May 25, 2018
10.76
10.76
10.76
0
-0.17(-1.58%)
May 24, 2018
10.87
11.02
10.77
10.93
328,714
+0.02(+0.23%)
May 23, 2018
10.78
10.92
10.68
10.91
517,737
+0.03(+0.30%)
May 22, 2018
10.89
11.09
10.86
10.87
479,959
+0.03(+0.30%)
May 21, 2018
10.85
10.90
10.68
10.84
407,803
+0.00(+0.00%)
May 18, 2018
10.87
10.91
10.72
10.84
416,447
-0.02(-0.23%)
May 17, 2018
10.72
10.98
10.72
10.87
460,290
+0.17(+1.61%)
May 16, 2018
10.55
10.83
10.53
10.69
581,902
+0.20(+1.88%)
May 15, 2018
10.21
10.53
10.15
10.50
470,735
+0.23(+2.24%)
May 14, 2018
10.28
10.38
10.21
10.27
360,051
-0.02(-0.16%)
May 11, 2018
10.22
10.42
10.20
10.28
332,007
+0.12(+1.13%)
May 10, 2018
10.14
10.27
10.13
10.17
334,410
+0.09(+0.90%)
May 09, 2018
9.937
10.18
9.937
10.08
385,261
+0.18(+1.83%)
May 08, 2018
9.838
9.921
9.723
9.896
407,998
-0.04(-0.41%)
May 07, 2018
9.855
10.02
9.777
9.937
419,777
+0.16(+1.60%)
May 04, 2018
9.583
9.846
9.575
9.781
380,977
+0.12(+1.28%)
May 03, 2018
9.443
9.731
9.443
9.657
523,276
+0.21(+2.18%)
May 02, 2018
9.353
9.624
9.305
9.452
431,340
+0.12(+1.32%)
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.