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
Umh Properties
(NY:
UMH
)
15.12
+0.05 (+0.33%)
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 29, 2016
6.517
6.530
6.450
6.504
102,351
-0.01(-0.20%)
Apr 28, 2016
6.530
6.623
6.504
6.517
100,562
-0.09(-1.31%)
Apr 27, 2016
6.590
6.610
6.543
6.603
63,656
+0.02(+0.30%)
Apr 26, 2016
6.543
6.603
6.497
6.583
104,275
+0.07(+1.02%)
Apr 25, 2016
6.577
6.610
6.490
6.517
65,886
-0.05(-0.81%)
Apr 22, 2016
6.510
6.583
6.490
6.570
98,971
+0.08(+1.23%)
Apr 21, 2016
6.557
6.583
6.470
6.490
84,183
-0.07(-1.01%)
Apr 20, 2016
6.596
6.603
6.530
6.557
60,945
-0.04(-0.60%)
Apr 19, 2016
6.610
6.636
6.570
6.596
48,275
-0.02(-0.30%)
Apr 18, 2016
6.557
6.636
6.484
6.616
89,068
+0.09(+1.42%)
Apr 15, 2016
6.417
6.570
6.404
6.523
95,877
+0.09(+1.34%)
Apr 14, 2016
6.497
6.497
6.351
6.437
99,167
-0.05(-0.82%)
Apr 13, 2016
6.504
6.504
6.404
6.490
124,645
+0.05(+0.82%)
Apr 12, 2016
6.504
6.523
6.391
6.437
143,014
-0.03(-0.51%)
Apr 11, 2016
6.450
6.497
6.424
6.470
100,433
+0.07(+1.14%)
Apr 08, 2016
6.404
6.437
6.338
6.397
110,057
+0.02(+0.31%)
Apr 07, 2016
6.457
6.530
6.338
6.377
122,992
-0.11(-1.74%)
Apr 06, 2016
6.490
6.504
6.444
6.490
80,584
+0.01(+0.10%)
Apr 05, 2016
6.523
6.557
6.477
6.484
77,097
-0.07(-1.11%)
Apr 04, 2016
6.583
6.610
6.510
6.557
54,386
-0.03(-0.50%)
Apr 01, 2016
6.537
6.633
6.458
6.590
112,676
+0.01(+0.10%)
Mar 31, 2016
6.703
6.703
6.570
6.583
63,344
-0.05(-0.80%)
Mar 30, 2016
6.683
6.729
6.636
6.636
69,195
-0.03(-0.40%)
Mar 29, 2016
6.450
6.696
6.450
6.663
126,102
+0.19(+2.87%)
Mar 28, 2016
6.537
6.590
6.464
6.477
51,074
-0.07(-1.11%)
Mar 24, 2016
6.424
6.550
6.550
6.550
108,645
+0.11(+1.75%)
Mar 23, 2016
6.504
6.611
6.431
6.437
85,121
-0.08(-1.22%)
Mar 22, 2016
6.656
6.663
6.497
6.517
132,716
-0.14(-2.09%)
Mar 21, 2016
6.669
6.817
6.643
6.656
138,251
+0.05(+0.70%)
Mar 18, 2016
7.101
7.161
6.603
6.610
806,847
-0.46(-6.48%)
Mar 17, 2016
6.888
7.101
6.888
7.068
197,397
+0.14(+2.01%)
Mar 16, 2016
6.888
6.955
6.835
6.928
104,048
+0.04(+0.58%)
Mar 15, 2016
6.902
6.935
6.862
6.888
123,113
+0.03(+0.39%)
Mar 14, 2016
6.888
6.888
6.835
6.862
79,784
+0.01(+0.19%)
Mar 11, 2016
6.703
6.928
6.510
6.849
240,167
+0.28(+4.24%)
Mar 10, 2016
6.391
6.676
6.391
6.570
148,279
+0.17(+2.70%)
Mar 09, 2016
6.397
6.543
6.298
6.397
51,292
+0.00(+0.00%)
Mar 08, 2016
6.450
6.497
6.377
6.397
80,259
-0.09(-1.43%)
Mar 07, 2016
6.417
6.510
6.417
6.490
44,162
+0.07(+1.14%)
Mar 04, 2016
6.377
6.437
6.281
6.417
64,233
+0.04(+0.62%)
Mar 03, 2016
6.364
6.377
6.324
6.377
48,073
+0.02(+0.31%)
Mar 02, 2016
6.285
6.364
6.278
6.358
32,533
+0.03(+0.52%)
Mar 01, 2016
6.238
6.358
6.218
6.324
53,168
+0.09(+1.49%)
Feb 29, 2016
6.358
6.391
6.205
6.231
77,554
-0.10(-1.57%)
Feb 26, 2016
6.344
6.358
6.258
6.331
66,650
+0.01(+0.10%)
Feb 25, 2016
6.298
6.351
6.298
6.324
35,030
+0.08(+1.28%)
Feb 24, 2016
6.152
6.351
6.132
6.245
73,948
+0.05(+0.75%)
Feb 23, 2016
6.298
6.338
6.185
6.198
70,478
-0.07(-1.16%)
Feb 22, 2016
6.251
6.351
6.225
6.271
107,520
+0.02(+0.32%)
Feb 19, 2016
6.205
6.384
6.202
6.251
89,827
+0.05(+0.75%)
Feb 18, 2016
6.158
6.238
6.125
6.205
99,789
+0.05(+0.75%)
Feb 17, 2016
6.192
6.238
6.119
6.158
91,345
-0.03(-0.43%)
Feb 16, 2016
6.139
6.238
6.125
6.185
88,229
+0.07(+1.19%)
Feb 12, 2016
6.165
6.112
6.112
6.112
48,220
-0.01(-0.11%)
Feb 11, 2016
5.973
6.171
5.973
6.119
101,783
+0.11(+1.88%)
Feb 10, 2016
6.071
6.110
5.986
6.006
62,657
-0.05(-0.75%)
Feb 09, 2016
5.986
6.077
5.921
6.051
93,418
+0.04(+0.65%)
Feb 08, 2016
5.960
6.038
5.895
6.012
118,898
+0.06(+0.98%)
Feb 05, 2016
5.999
6.025
5.934
5.954
124,785
-0.05(-0.76%)
Feb 04, 2016
5.993
6.110
5.941
5.999
104,233
+0.01(+0.22%)
Feb 03, 2016
6.064
6.071
5.915
5.986
169,764
-0.03(-0.43%)
Feb 02, 2016
6.136
6.136
5.986
6.012
105,633
-0.10(-1.60%)
Feb 01, 2016
6.103
6.136
6.058
6.110
89,544
-0.03(-0.42%)
Jan 29, 2016
6.051
6.149
6.051
6.136
264,074
+0.14(+2.28%)
Jan 28, 2016
6.058
6.142
5.999
5.999
67,046
-0.02(-0.32%)
Jan 27, 2016
6.142
6.142
5.999
6.019
105,108
-0.16(-2.63%)
Jan 26, 2016
6.247
6.292
6.149
6.181
85,493
+0.01(+0.11%)
Jan 25, 2016
6.351
6.351
6.168
6.175
85,379
-0.18(-2.77%)
Jan 22, 2016
6.116
6.429
6.116
6.351
146,788
+0.10(+1.56%)
Jan 21, 2016
6.247
6.312
6.155
6.253
83,191
+0.07(+1.05%)
Jan 20, 2016
6.064
6.260
5.921
6.188
167,925
+0.06(+0.96%)
Jan 19, 2016
6.103
6.149
6.032
6.129
70,150
+0.08(+1.40%)
Jan 15, 2016
6.019
6.045
6.045
6.045
117,415
-0.05(-0.85%)
Jan 14, 2016
6.149
6.181
6.051
6.097
104,282
-0.02(-0.32%)
Jan 13, 2016
6.292
6.299
6.110
6.116
125,769
-0.18(-2.79%)
Jan 12, 2016
6.429
6.429
6.240
6.292
109,111
-0.09(-1.43%)
Jan 11, 2016
6.364
6.416
6.344
6.383
42,264
+0.04(+0.62%)
Jan 08, 2016
6.422
6.455
6.344
6.344
72,253
-0.07(-1.12%)
Jan 07, 2016
6.422
6.481
6.411
6.416
61,541
-0.12(-1.89%)
Jan 06, 2016
6.409
6.572
6.364
6.539
79,385
+0.04(+0.60%)
Jan 05, 2016
6.383
6.556
6.377
6.500
58,776
+0.14(+2.15%)
Jan 04, 2016
6.481
6.569
6.312
6.364
143,524
-0.22(-3.36%)
Dec 31, 2015
6.656
6.585
6.585
6.585
70,387
-0.07(-0.98%)
Dec 30, 2015
6.637
6.696
6.609
6.650
63,275
+0.00(+0.00%)
Dec 29, 2015
6.630
6.689
6.630
6.650
42,599
+0.04(+0.59%)
Dec 28, 2015
6.591
6.624
6.513
6.611
46,114
-0.01(-0.10%)
Dec 24, 2015
6.637
6.617
6.617
6.617
27,202
+0.00(+0.00%)
Dec 23, 2015
6.591
6.643
6.585
6.617
79,109
+0.02(+0.30%)
Dec 22, 2015
6.598
6.683
6.572
6.598
62,881
-0.03(-0.49%)
Dec 21, 2015
6.806
6.806
6.578
6.630
91,439
-0.10(-1.45%)
Dec 18, 2015
6.617
6.735
6.575
6.728
404,196
+0.07(+1.08%)
Dec 17, 2015
6.656
6.663
6.595
6.656
59,543
+0.03(+0.49%)
Dec 16, 2015
6.507
6.630
6.485
6.624
143,593
+0.15(+2.31%)
Dec 15, 2015
6.318
6.487
6.239
6.474
126,828
+0.27(+4.30%)
Dec 14, 2015
6.168
6.292
6.155
6.208
101,262
+0.07(+1.06%)
Dec 11, 2015
6.116
6.227
6.090
6.142
65,543
-0.06(-0.94%)
Dec 10, 2015
6.286
6.299
6.188
6.201
39,071
-0.09(-1.45%)
Dec 09, 2015
6.234
6.318
6.194
6.292
42,538
+0.03(+0.42%)
Dec 08, 2015
6.247
6.273
6.221
6.266
33,120
+0.02(+0.31%)
Dec 07, 2015
6.260
6.286
6.240
6.247
63,212
-0.05(-0.72%)
Dec 04, 2015
6.227
6.331
6.227
6.292
39,149
+0.06(+0.94%)
Dec 03, 2015
6.305
6.325
6.181
6.234
57,055
-0.07(-1.14%)
Dec 02, 2015
6.403
6.409
6.292
6.305
49,166
-0.12(-1.82%)
Dec 01, 2015
6.403
6.435
6.384
6.422
68,704
+0.05(+0.71%)
Nov 30, 2015
6.312
6.429
6.312
6.377
145,938
+0.07(+1.03%)
Nov 27, 2015
6.260
6.344
6.260
6.312
29,499
+0.04(+0.62%)
Nov 25, 2015
6.162
6.273
6.273
6.273
87,446
+0.10(+1.69%)
Nov 24, 2015
6.084
6.175
6.071
6.168
75,214
+0.05(+0.74%)
Nov 23, 2015
6.084
6.149
6.084
6.123
60,015
+0.01(+0.11%)
Nov 20, 2015
6.116
6.149
6.098
6.116
103,781
+0.02(+0.32%)
Nov 19, 2015
6.110
6.136
6.084
6.097
52,280
-0.01(-0.11%)
Nov 18, 2015
6.142
6.142
6.077
6.103
48,178
+0.02(+0.32%)
Nov 17, 2015
6.077
6.136
6.077
6.084
46,377
-0.01(-0.21%)
Nov 16, 2015
6.097
6.116
6.084
6.097
135,024
+0.01(+0.21%)
Nov 13, 2015
6.103
6.142
6.084
6.084
78,093
-0.05(-0.74%)
Nov 12, 2015
6.208
6.208
6.116
6.129
61,647
-0.06(-0.95%)
Nov 11, 2015
6.182
6.207
6.169
6.188
37,150
+0.03(+0.41%)
Nov 10, 2015
6.156
6.175
6.150
6.162
112,192
+0.00(+0.00%)
Nov 09, 2015
6.309
6.316
6.143
6.162
87,524
-0.18(-2.82%)
Nov 06, 2015
6.360
6.367
6.290
6.341
104,829
-0.06(-1.00%)
Nov 05, 2015
6.335
6.418
6.290
6.405
84,086
+0.08(+1.31%)
Nov 04, 2015
6.380
6.380
6.290
6.322
53,316
-0.03(-0.50%)
Nov 03, 2015
6.412
6.412
6.252
6.354
57,278
-0.03(-0.50%)
Nov 02, 2015
6.328
6.418
6.309
6.386
68,188
+0.07(+1.11%)
Oct 30, 2015
6.501
6.501
6.233
6.316
174,395
-0.16(-2.47%)
Oct 29, 2015
6.507
6.514
6.469
6.475
45,778
-0.01(-0.20%)
Oct 28, 2015
6.412
6.514
6.335
6.488
103,188
+0.06(+0.99%)
Oct 27, 2015
6.597
6.597
6.399
6.424
83,869
-0.17(-2.52%)
Oct 26, 2015
6.603
6.603
6.488
6.590
60,208
-0.01(-0.10%)
Oct 23, 2015
6.705
6.705
6.520
6.597
121,773
-0.11(-1.71%)
Oct 22, 2015
6.546
6.737
6.488
6.712
167,304
+0.15(+2.34%)
Oct 21, 2015
6.597
6.622
6.558
6.558
82,866
-0.04(-0.68%)
Oct 20, 2015
6.533
6.622
6.520
6.603
141,820
+0.06(+0.88%)
Oct 19, 2015
6.367
6.546
6.356
6.546
106,707
+0.18(+2.81%)
Oct 16, 2015
6.367
6.380
6.322
6.367
110,807
+0.00(+0.00%)
Oct 15, 2015
6.290
6.367
6.236
6.367
114,966
+0.07(+1.12%)
Oct 14, 2015
6.328
6.354
6.277
6.297
64,552
-0.06(-0.90%)
Oct 13, 2015
6.367
6.380
6.316
6.354
98,412
-0.01(-0.20%)
Oct 12, 2015
6.380
6.380
6.297
6.367
63,944
-0.01(-0.20%)
Oct 09, 2015
6.322
6.386
6.322
6.380
51,704
+0.04(+0.60%)
Oct 08, 2015
6.277
6.348
6.277
6.341
142,739
+0.06(+0.91%)
Oct 07, 2015
6.188
6.297
6.162
6.284
102,642
+0.15(+2.50%)
Oct 06, 2015
6.162
6.188
6.131
6.131
61,502
-0.03(-0.52%)
Oct 05, 2015
6.003
6.169
6.003
6.162
98,516
+0.15(+2.44%)
Oct 02, 2015
5.920
6.016
5.919
6.016
126,637
+0.07(+1.18%)
Oct 01, 2015
5.964
6.028
5.907
5.945
92,980
+0.01(+0.11%)
Sep 30, 2015
5.907
5.964
5.818
5.939
112,302
+0.07(+1.20%)
Sep 29, 2015
5.862
5.945
5.811
5.869
106,040
+0.00(+0.00%)
Sep 28, 2015
5.996
5.996
5.843
5.869
135,622
-0.13(-2.23%)
Sep 25, 2015
6.124
6.124
6.003
6.003
79,217
-0.10(-1.57%)
Sep 24, 2015
6.111
6.132
6.016
6.099
103,567
-0.06(-1.04%)
Sep 23, 2015
6.150
6.201
6.028
6.162
76,444
+0.04(+0.63%)
Sep 22, 2015
6.092
6.150
6.092
6.124
81,065
+0.00(+0.00%)
Sep 21, 2015
5.888
6.162
5.864
6.124
135,173
+0.21(+3.56%)
Sep 18, 2015
5.754
5.920
5.754
5.913
159,645
+0.10(+1.65%)
Sep 17, 2015
5.837
5.881
5.760
5.818
301,332
-0.01(-0.11%)
Sep 16, 2015
5.875
5.881
5.805
5.824
158,124
-0.03(-0.55%)
Sep 15, 2015
5.875
5.894
5.850
5.856
119,217
-0.01(-0.22%)
Sep 14, 2015
5.779
5.869
5.779
5.869
116,837
+0.04(+0.77%)
Sep 11, 2015
5.773
5.837
5.773
5.824
93,605
+0.03(+0.44%)
Sep 10, 2015
5.837
5.869
5.763
5.798
115,400
-0.03(-0.55%)
Sep 09, 2015
5.939
5.939
5.830
5.830
95,136
-0.04(-0.76%)
Sep 08, 2015
5.913
5.926
5.850
5.875
167,602
+0.00(+0.00%)
Sep 04, 2015
5.894
5.875
5.875
5.875
110,398
-0.06(-0.97%)
Sep 03, 2015
5.996
5.996
5.933
5.933
145,065
-0.02(-0.32%)
Sep 02, 2015
5.971
5.990
5.907
5.952
76,142
+0.02(+0.32%)
Sep 01, 2015
5.926
5.958
5.901
5.933
166,277
-0.04(-0.64%)
Aug 31, 2015
5.990
6.035
5.920
5.971
126,621
-0.04(-0.74%)
Aug 28, 2015
5.984
6.060
5.984
6.016
92,299
-0.01(-0.21%)
Aug 27, 2015
6.060
6.086
5.945
6.028
130,570
-0.04(-0.63%)
Aug 26, 2015
6.003
6.067
5.907
6.067
261,218
+0.16(+2.70%)
Aug 25, 2015
6.079
6.079
5.901
5.907
260,010
-0.04(-0.64%)
Aug 24, 2015
6.016
6.099
5.920
5.945
231,528
-0.11(-1.79%)
Aug 21, 2015
6.041
6.092
5.952
6.054
116,449
-0.01(-0.11%)
Aug 20, 2015
6.111
6.134
6.048
6.060
64,386
-0.06(-1.04%)
Aug 19, 2015
6.175
6.188
6.082
6.124
43,866
-0.04(-0.62%)
Aug 18, 2015
6.067
6.188
6.067
6.162
98,934
+0.06(+1.05%)
Aug 17, 2015
6.048
6.099
6.035
6.099
143,765
+0.02(+0.31%)
Aug 14, 2015
6.022
6.079
5.958
6.079
116,482
+0.02(+0.32%)
Aug 13, 2015
5.945
6.079
5.945
6.060
134,440
+0.11(+1.93%)
Aug 12, 2015
5.920
5.989
5.901
5.945
134,021
-0.01(-0.21%)
Aug 11, 2015
5.939
5.970
5.927
5.958
92,953
-0.02(-0.31%)
Aug 10, 2015
5.958
5.995
5.914
5.977
136,923
+0.03(+0.42%)
Aug 07, 2015
5.933
5.995
5.914
5.952
80,230
-0.03(-0.42%)
Aug 06, 2015
5.952
6.008
5.952
5.977
53,591
+0.03(+0.53%)
Aug 05, 2015
5.833
5.989
5.833
5.945
191,636
-0.01(-0.21%)
Aug 04, 2015
5.983
6.039
5.952
5.958
54,904
-0.03(-0.52%)
Aug 03, 2015
5.964
6.008
5.930
5.989
79,810
-0.03(-0.42%)
Jul 31, 2015
5.977
6.039
5.964
6.014
171,726
+0.04(+0.63%)
Jul 30, 2015
6.014
6.021
5.970
5.977
37,752
-0.03(-0.52%)
Jul 29, 2015
5.952
6.039
5.939
6.008
126,577
+0.06(+0.95%)
Jul 28, 2015
5.977
5.983
5.914
5.952
114,708
-0.01(-0.21%)
Jul 27, 2015
5.983
6.017
5.952
5.964
98,042
-0.01(-0.21%)
Jul 24, 2015
5.989
6.014
5.952
5.977
124,019
-0.03(-0.52%)
Jul 23, 2015
6.127
6.127
6.008
6.008
105,375
-0.10(-1.64%)
Jul 22, 2015
6.152
6.190
6.102
6.108
31,028
-0.04(-0.71%)
Jul 21, 2015
6.171
6.208
6.109
6.152
74,980
+0.02(+0.31%)
Jul 20, 2015
6.190
6.190
6.096
6.133
133,306
-0.03(-0.51%)
Jul 17, 2015
6.108
6.202
6.108
6.165
133,812
+0.05(+0.82%)
Jul 16, 2015
6.183
6.196
6.102
6.114
220,155
-0.07(-1.11%)
Jul 15, 2015
6.171
6.215
6.152
6.183
55,744
-0.04(-0.70%)
Jul 14, 2015
6.221
6.240
6.165
6.227
142,658
-0.02(-0.30%)
Jul 13, 2015
6.246
6.321
6.227
6.246
160,508
-0.02(-0.30%)
Jul 10, 2015
6.234
6.284
6.215
6.265
100,168
+0.04(+0.60%)
Jul 09, 2015
6.309
6.315
6.215
6.227
71,427
-0.04(-0.60%)
Jul 08, 2015
6.227
6.302
6.215
6.265
90,422
+0.00(+0.00%)
Jul 07, 2015
6.246
6.302
6.246
6.265
159,166
+0.02(+0.30%)
Jul 06, 2015
6.140
6.271
6.140
6.246
104,465
+0.08(+1.32%)
Jul 02, 2015
6.190
6.165
6.165
6.165
48,524
-0.01(-0.10%)
Jul 01, 2015
6.158
6.215
6.152
6.171
102,175
+0.03(+0.51%)
Jun 30, 2015
6.208
6.208
6.133
6.140
83,727
-0.04(-0.71%)
Jun 29, 2015
6.227
6.315
6.183
6.183
128,823
-0.06(-1.00%)
Jun 26, 2015
6.114
6.259
6.099
6.246
377,494
+0.12(+1.94%)
Jun 25, 2015
6.196
6.196
6.127
6.127
98,591
-0.03(-0.41%)
Jun 24, 2015
6.202
6.208
6.152
6.152
57,596
-0.05(-0.81%)
Jun 23, 2015
6.265
6.265
6.140
6.202
123,189
-0.08(-1.20%)
Jun 22, 2015
6.265
6.334
6.265
6.277
86,972
+0.03(+0.50%)
Jun 19, 2015
6.102
6.290
6.089
6.246
320,768
+0.15(+2.47%)
Jun 18, 2015
5.995
6.096
5.995
6.096
133,219
+0.10(+1.67%)
Jun 17, 2015
5.977
5.995
5.964
5.995
98,398
+0.03(+0.42%)
Jun 16, 2015
5.889
5.970
5.889
5.970
263,256
+0.08(+1.38%)
Jun 15, 2015
5.970
5.975
5.883
5.889
273,083
-0.04(-0.74%)
Jun 12, 2015
5.927
5.970
5.901
5.933
185,248
-0.03(-0.42%)
Jun 11, 2015
5.983
6.008
5.933
5.958
196,061
-0.03(-0.42%)
Jun 10, 2015
6.002
6.046
5.952
5.983
174,202
-0.03(-0.42%)
Jun 09, 2015
6.052
6.064
5.989
6.008
89,606
-0.03(-0.52%)
Jun 08, 2015
6.014
6.058
5.995
6.039
77,542
+0.01(+0.10%)
Jun 05, 2015
6.027
6.027
5.995
6.033
78,934
-0.03(-0.41%)
Jun 04, 2015
6.027
6.071
6.027
6.058
64,062
+0.02(+0.31%)
Jun 03, 2015
6.083
6.083
6.021
6.039
130,795
-0.05(-0.82%)
Jun 02, 2015
6.083
6.108
6.064
6.089
73,103
-0.03(-0.41%)
Jun 01, 2015
6.196
6.202
6.096
6.114
155,547
-0.07(-1.11%)
May 29, 2015
6.190
6.208
6.171
6.183
99,479
-0.02(-0.30%)
May 28, 2015
6.171
6.208
6.171
6.202
74,745
+0.03(+0.51%)
May 27, 2015
6.146
6.202
6.146
6.171
95,118
+0.01(+0.10%)
May 26, 2015
6.183
6.196
6.133
6.165
87,545
-0.03(-0.51%)
May 22, 2015
6.171
6.196
6.196
6.196
109,819
+0.03(+0.41%)
May 21, 2015
6.190
6.190
6.140
6.171
61,115
-0.01(-0.20%)
May 20, 2015
6.183
6.196
6.140
6.183
67,853
+0.00(+0.00%)
May 19, 2015
6.215
6.215
6.152
6.183
56,884
-0.03(-0.50%)
May 18, 2015
6.265
6.265
6.208
6.215
82,382
-0.03(-0.40%)
May 15, 2015
6.234
6.265
6.202
6.240
145,738
-0.03(-0.40%)
May 14, 2015
6.252
6.271
6.234
6.265
73,786
+0.03(+0.40%)
May 13, 2015
6.252
6.302
6.208
6.240
148,715
-0.01(-0.20%)
May 12, 2015
6.228
6.265
6.142
6.252
99,435
-0.04(-0.59%)
May 11, 2015
6.314
6.332
6.277
6.289
116,618
-0.01(-0.20%)
May 08, 2015
6.283
6.320
6.209
6.302
77,377
+0.10(+1.69%)
May 07, 2015
6.215
6.228
6.160
6.197
74,914
+0.04(+0.70%)
May 06, 2015
6.172
6.191
6.102
6.154
100,493
+0.02(+0.30%)
May 05, 2015
6.215
6.222
6.123
6.135
131,345
-0.10(-1.58%)
May 04, 2015
6.265
6.265
6.228
6.234
76,482
-0.01(-0.10%)
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.