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
Eagle Point Credit Inc
(NY:
ECC
)
10.27
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
5.214
5.281
5.126
5.146
39,185
-0.14(-2.62%)
Apr 28, 2016
5.200
5.305
5.163
5.285
41,614
+0.10(+1.91%)
Apr 27, 2016
5.183
5.203
5.177
5.186
13,516
-0.02(-0.38%)
Apr 26, 2016
5.203
5.205
5.169
5.205
14,350
+0.04(+0.77%)
Apr 25, 2016
5.171
5.186
5.163
5.166
33,056
-0.00(-0.04%)
Apr 22, 2016
5.205
5.205
5.168
5.168
5,295
-0.02(-0.45%)
Apr 21, 2016
5.194
5.194
5.163
5.191
6,857
+0.00(+0.00%)
Apr 20, 2016
5.205
5.205
5.149
5.191
37,722
-0.01(-0.16%)
Apr 19, 2016
5.169
5.200
5.168
5.200
4,655
+0.03(+0.60%)
Apr 18, 2016
5.123
5.205
5.123
5.169
62,702
+0.05(+0.88%)
Apr 15, 2016
5.090
5.129
5.090
5.123
30,889
+0.03(+0.61%)
Apr 14, 2016
5.063
5.092
5.061
5.092
32,826
+0.05(+0.90%)
Apr 13, 2016
5.064
5.064
4.999
5.047
27,896
+0.00(+0.00%)
Apr 12, 2016
5.061
5.064
4.923
5.047
43,964
+0.10(+2.00%)
Apr 11, 2016
4.747
4.958
4.716
4.948
79,368
+0.25(+5.36%)
Apr 08, 2016
4.710
4.759
4.668
4.696
29,055
+0.04(+0.82%)
Apr 07, 2016
4.662
4.716
4.657
4.658
8,554
-0.06(-1.23%)
Apr 06, 2016
4.688
4.716
4.674
4.716
8,804
+0.00(+0.00%)
Apr 05, 2016
4.685
4.716
4.651
4.716
16,245
+0.01(+0.18%)
Apr 04, 2016
4.643
4.718
4.637
4.708
37,036
+0.06(+1.30%)
Apr 01, 2016
4.609
4.647
4.608
4.647
7,373
+0.01(+0.16%)
Mar 31, 2016
4.682
4.682
4.640
4.640
2,046
+0.01(+0.23%)
Mar 30, 2016
4.593
4.640
4.583
4.629
4,372
+0.02(+0.38%)
Mar 29, 2016
4.691
4.691
4.583
4.611
15,156
-0.03(-0.61%)
Mar 28, 2016
4.563
4.640
4.525
4.640
51,772
+0.10(+2.10%)
Mar 24, 2016
4.566
4.544
4.544
4.544
26,381
+0.01(+0.18%)
Mar 23, 2016
4.569
4.586
4.490
4.536
55,286
-0.07(-1.60%)
Mar 22, 2016
4.558
4.687
4.422
4.610
69,565
+0.02(+0.54%)
Mar 21, 2016
4.487
4.608
4.465
4.585
21,823
+0.11(+2.50%)
Mar 18, 2016
4.408
4.473
4.408
4.473
33,621
+0.12(+2.82%)
Mar 17, 2016
4.336
4.400
4.336
4.350
30,301
+0.02(+0.57%)
Mar 16, 2016
4.244
4.377
4.203
4.326
118,788
+0.05(+1.28%)
Mar 15, 2016
4.339
4.339
4.217
4.271
63,193
-0.13(-2.92%)
Mar 14, 2016
4.315
4.413
4.286
4.400
73,636
+0.10(+2.27%)
Mar 11, 2016
4.364
4.367
4.296
4.302
35,031
-0.03(-0.80%)
Mar 10, 2016
4.339
4.419
4.326
4.337
11,270
-0.00(-0.06%)
Mar 09, 2016
4.339
4.402
4.339
4.339
67,235
-0.09(-1.97%)
Mar 08, 2016
4.348
4.503
4.345
4.427
16,609
+0.09(+1.98%)
Mar 07, 2016
4.421
4.462
4.339
4.341
36,827
+0.01(+0.22%)
Mar 04, 2016
4.219
4.331
4.219
4.331
84,335
+0.11(+2.65%)
Mar 03, 2016
4.211
4.285
4.105
4.219
63,681
+0.01(+0.13%)
Mar 02, 2016
4.157
4.217
4.129
4.214
55,279
+0.10(+2.52%)
Mar 01, 2016
4.094
4.113
4.086
4.110
18,514
-0.01(-0.20%)
Feb 29, 2016
3.990
4.176
3.990
4.118
91,681
+0.12(+3.00%)
Feb 26, 2016
3.914
4.047
3.914
3.998
49,409
+0.03(+0.69%)
Feb 25, 2016
3.892
4.083
3.892
3.971
58,287
+0.07(+1.89%)
Feb 24, 2016
3.848
3.933
3.846
3.897
23,035
-0.02(-0.42%)
Feb 23, 2016
3.927
3.927
3.889
3.914
44,272
+0.02(+0.56%)
Feb 22, 2016
3.876
3.963
3.876
3.892
49,281
+0.02(+0.56%)
Feb 19, 2016
3.819
3.870
3.810
3.870
23,501
+0.03(+0.78%)
Feb 18, 2016
4.004
4.004
3.840
3.840
40,396
-0.14(-3.43%)
Feb 17, 2016
3.717
4.067
3.710
3.976
115,014
+0.29(+7.77%)
Feb 16, 2016
3.750
3.750
3.630
3.690
78,886
-0.02(-0.66%)
Feb 12, 2016
3.763
3.714
3.714
3.714
15,755
-0.01(-0.29%)
Feb 11, 2016
3.746
3.757
3.709
3.725
28,619
-0.06(-1.52%)
Feb 10, 2016
3.800
3.812
3.769
3.783
34,683
+0.02(+0.43%)
Feb 09, 2016
3.815
3.815
3.714
3.766
72,668
-0.12(-3.02%)
Feb 08, 2016
4.031
4.031
3.857
3.884
111,353
-0.20(-4.82%)
Feb 05, 2016
4.233
4.233
4.072
4.080
47,705
-0.13(-3.11%)
Feb 04, 2016
4.320
4.320
4.170
4.211
148,078
-0.09(-2.03%)
Feb 03, 2016
4.337
4.337
4.293
4.299
7,709
-0.05(-1.19%)
Feb 02, 2016
4.353
4.394
4.333
4.350
20,309
-0.04(-0.99%)
Feb 01, 2016
4.413
4.421
4.356
4.394
35,614
-0.01(-0.19%)
Jan 29, 2016
4.495
4.495
4.365
4.402
19,954
-0.07(-1.47%)
Jan 28, 2016
4.484
4.496
4.348
4.468
9,453
+0.02(+0.55%)
Jan 27, 2016
4.484
4.509
4.323
4.443
69,620
+0.01(+0.31%)
Jan 26, 2016
4.432
4.522
4.430
4.430
13,666
+0.02(+0.56%)
Jan 25, 2016
4.375
4.416
4.299
4.405
205,812
-0.04(-0.80%)
Jan 22, 2016
4.522
4.558
4.394
4.440
114,655
-0.01(-0.31%)
Jan 21, 2016
4.282
4.495
4.282
4.454
55,876
+0.16(+3.82%)
Jan 20, 2016
4.263
4.312
4.135
4.290
144,238
-0.07(-1.57%)
Jan 19, 2016
4.528
4.528
4.274
4.359
133,477
-0.13(-2.98%)
Jan 15, 2016
4.490
4.492
4.492
4.492
39,205
-0.02(-0.36%)
Jan 14, 2016
4.552
4.585
4.476
4.509
91,967
-0.05(-1.08%)
Jan 13, 2016
4.631
4.631
4.522
4.558
40,887
-0.07(-1.59%)
Jan 12, 2016
4.569
4.680
4.569
4.631
42,623
+0.05(+1.01%)
Jan 11, 2016
4.561
4.700
4.531
4.585
136,591
+0.02(+0.48%)
Jan 08, 2016
4.574
4.574
4.520
4.563
32,265
-0.00(-0.06%)
Jan 07, 2016
4.571
4.621
4.566
4.566
41,268
-0.04(-0.95%)
Jan 06, 2016
4.500
4.634
4.500
4.610
19,730
+0.06(+1.26%)
Jan 05, 2016
4.503
4.604
4.503
4.552
44,855
+0.03(+0.72%)
Jan 04, 2016
4.500
4.582
4.451
4.520
79,762
+0.04(+0.79%)
Dec 31, 2015
4.487
4.484
4.484
4.484
35,541
-0.02(-0.54%)
Dec 30, 2015
4.678
4.678
4.490
4.509
62,061
-0.17(-3.56%)
Dec 29, 2015
4.692
4.692
4.615
4.675
32,587
+0.04(+0.94%)
Dec 28, 2015
4.716
4.718
4.616
4.631
36,653
-0.09(-2.01%)
Dec 24, 2015
4.713
4.726
4.726
4.726
33,383
+0.06(+1.24%)
Dec 23, 2015
4.589
4.718
4.589
4.668
59,904
+0.08(+1.84%)
Dec 22, 2015
4.457
4.605
4.457
4.584
96,186
+0.14(+3.08%)
Dec 21, 2015
4.442
4.447
4.442
4.447
3,877
+0.02(+0.54%)
Dec 18, 2015
4.444
4.455
4.423
4.423
15,762
+0.00(+0.00%)
Dec 17, 2015
4.392
4.452
4.381
4.423
65,321
+0.02(+0.42%)
Dec 16, 2015
4.429
4.429
4.357
4.405
18,205
+0.04(+0.91%)
Dec 15, 2015
4.394
4.429
4.334
4.365
26,517
+0.01(+0.30%)
Dec 14, 2015
4.571
4.587
4.297
4.352
167,096
-0.19(-4.23%)
Dec 11, 2015
4.666
4.666
4.481
4.545
168,185
-0.15(-3.15%)
Dec 10, 2015
4.631
4.716
4.605
4.692
67,935
+0.07(+1.60%)
Dec 09, 2015
4.610
4.658
4.610
4.618
34,043
-0.02(-0.40%)
Dec 08, 2015
4.624
4.689
4.605
4.637
35,143
-0.01(-0.28%)
Dec 07, 2015
4.663
4.718
4.634
4.650
55,473
-0.01(-0.28%)
Dec 04, 2015
4.654
4.703
4.654
4.663
15,390
-0.04(-0.90%)
Dec 03, 2015
4.695
4.705
4.663
4.705
12,154
-0.02(-0.50%)
Dec 02, 2015
4.776
4.776
4.669
4.729
28,876
+0.01(+0.17%)
Dec 01, 2015
4.771
4.813
4.680
4.721
105,355
-0.08(-1.59%)
Nov 30, 2015
4.689
4.800
4.618
4.798
50,424
+0.08(+1.71%)
Nov 27, 2015
4.679
4.726
4.679
4.717
19,096
+0.04(+0.92%)
Nov 25, 2015
4.613
4.674
4.674
4.674
89,149
+0.09(+2.01%)
Nov 24, 2015
4.481
4.581
4.476
4.581
90,374
+0.04(+0.99%)
Nov 23, 2015
4.423
4.571
4.416
4.537
28,273
+0.12(+2.68%)
Nov 20, 2015
4.402
4.430
4.373
4.418
53,353
+0.02(+0.48%)
Nov 19, 2015
4.318
4.415
4.318
4.397
56,251
+0.03(+0.66%)
Nov 18, 2015
4.521
4.560
4.368
4.368
60,242
-0.14(-3.04%)
Nov 17, 2015
4.452
4.521
4.421
4.505
33,561
+0.03(+0.59%)
Nov 16, 2015
4.426
4.479
4.421
4.479
21,813
+0.03(+0.77%)
Nov 13, 2015
4.502
4.504
4.415
4.444
31,012
-0.08(-1.86%)
Nov 12, 2015
4.552
4.626
4.500
4.529
30,936
-0.02(-0.52%)
Nov 11, 2015
4.558
4.697
4.545
4.552
53,652
+0.04(+0.99%)
Nov 10, 2015
4.508
4.534
4.500
4.508
13,899
+0.01(+0.18%)
Nov 09, 2015
4.500
4.580
4.500
4.500
49,142
-0.02(-0.35%)
Nov 06, 2015
4.540
4.579
4.502
4.516
16,289
-0.04(-0.87%)
Nov 05, 2015
4.619
4.623
4.516
4.555
9,548
+0.01(+0.23%)
Nov 04, 2015
4.621
4.668
4.510
4.545
25,879
-0.06(-1.26%)
Nov 03, 2015
4.715
4.715
4.585
4.603
12,496
-0.12(-2.57%)
Nov 02, 2015
4.642
4.776
4.641
4.724
101,524
+0.07(+1.59%)
Oct 30, 2015
4.500
4.671
4.434
4.650
54,172
+0.18(+3.95%)
Oct 29, 2015
4.429
4.508
4.429
4.473
6,191
+0.01(+0.30%)
Oct 28, 2015
4.417
4.460
4.402
4.460
20,694
+0.05(+1.14%)
Oct 27, 2015
4.434
4.479
4.394
4.410
16,005
-0.01(-0.18%)
Oct 26, 2015
4.442
4.471
4.381
4.418
47,609
-0.02(-0.42%)
Oct 23, 2015
4.539
4.539
4.378
4.436
106,933
-0.07(-1.58%)
Oct 22, 2015
4.492
4.543
4.471
4.508
41,919
+0.06(+1.36%)
Oct 21, 2015
4.531
4.568
4.447
4.447
62,340
-0.02(-0.35%)
Oct 20, 2015
4.560
4.560
4.376
4.463
90,355
-0.12(-2.53%)
Oct 19, 2015
4.613
4.647
4.418
4.579
99,600
-0.02(-0.46%)
Oct 16, 2015
4.829
4.829
4.581
4.600
63,432
-0.26(-5.27%)
Oct 15, 2015
5.030
5.030
4.805
4.856
44,703
-0.14(-2.90%)
Oct 14, 2015
4.940
5.066
4.928
5.001
45,940
+0.07(+1.50%)
Oct 13, 2015
4.911
4.948
4.911
4.927
6,020
-0.02(-0.32%)
Oct 12, 2015
4.903
4.964
4.848
4.943
7,700
-0.00(-0.05%)
Oct 09, 2015
4.787
4.951
4.787
4.945
34,464
+0.17(+3.47%)
Oct 08, 2015
4.610
4.779
4.534
4.779
105,340
+0.14(+3.07%)
Oct 07, 2015
4.684
4.732
4.429
4.637
69,160
-0.11(-2.28%)
Oct 06, 2015
4.854
4.854
4.745
4.745
38,683
-0.10(-2.12%)
Oct 05, 2015
4.769
4.866
4.705
4.848
50,678
+0.07(+1.55%)
Oct 02, 2015
4.982
4.982
4.629
4.774
148,025
-0.21(-4.18%)
Oct 01, 2015
5.080
5.101
4.982
4.982
41,570
-0.04(-0.74%)
Sep 30, 2015
5.093
5.098
5.008
5.019
13,353
-0.02(-0.31%)
Sep 29, 2015
5.061
5.061
5.028
5.035
10,356
-0.03(-0.52%)
Sep 28, 2015
5.048
5.109
5.048
5.061
48,808
+0.04(+0.79%)
Sep 25, 2015
4.978
5.055
4.971
5.022
52,380
+0.09(+1.81%)
Sep 24, 2015
5.029
5.074
4.912
4.932
61,947
-0.10(-2.03%)
Sep 23, 2015
5.142
5.149
5.024
5.034
30,455
-0.09(-1.75%)
Sep 22, 2015
5.111
5.139
5.111
5.124
14,889
+0.01(+0.25%)
Sep 21, 2015
5.165
5.211
5.111
5.111
17,237
+0.00(+0.00%)
Sep 18, 2015
5.162
5.170
5.111
5.111
16,834
-0.00(-0.05%)
Sep 17, 2015
5.113
5.175
5.113
5.114
9,000
+0.00(+0.05%)
Sep 16, 2015
5.201
5.201
5.072
5.111
14,255
-0.04(-0.84%)
Sep 15, 2015
5.111
5.155
5.111
5.155
14,670
+0.07(+1.36%)
Sep 14, 2015
5.091
5.124
5.060
5.086
35,835
+0.02(+0.40%)
Sep 11, 2015
5.142
5.142
5.042
5.065
24,554
-0.06(-1.15%)
Sep 10, 2015
5.144
5.162
5.109
5.124
30,791
-0.06(-1.09%)
Sep 09, 2015
5.247
5.247
5.114
5.180
45,689
-0.07(-1.27%)
Sep 08, 2015
5.093
5.247
5.009
5.247
69,089
+0.08(+1.58%)
Sep 04, 2015
5.157
5.165
5.165
5.165
137,348
-0.05(-1.03%)
Sep 03, 2015
5.226
5.244
5.178
5.218
29,285
-0.03(-0.63%)
Sep 02, 2015
5.244
5.252
5.188
5.252
25,153
+0.05(+0.88%)
Sep 01, 2015
5.147
5.259
5.147
5.206
65,798
+0.01(+0.25%)
Aug 31, 2015
5.211
5.295
5.155
5.193
71,053
-0.01(-0.17%)
Aug 28, 2015
5.206
5.211
5.142
5.202
59,052
+0.03(+0.62%)
Aug 27, 2015
5.239
5.305
5.147
5.170
47,371
-0.01(-0.15%)
Aug 26, 2015
4.996
5.180
4.996
5.178
132,226
+0.15(+2.89%)
Aug 25, 2015
4.996
5.229
4.996
5.032
201,284
-0.05(-1.06%)
Aug 24, 2015
5.162
5.200
5.083
5.086
60,617
-0.09(-1.78%)
Aug 21, 2015
5.142
5.177
5.088
5.177
85,868
+0.03(+0.65%)
Aug 20, 2015
5.213
5.213
5.139
5.144
64,002
-0.05(-0.89%)
Aug 19, 2015
5.195
5.231
5.188
5.190
90,521
-0.01(-0.15%)
Aug 18, 2015
5.201
5.252
5.198
5.198
25,348
-0.01(-0.25%)
Aug 17, 2015
5.218
5.241
5.190
5.211
39,365
-0.01(-0.15%)
Aug 14, 2015
5.211
5.236
5.206
5.218
6,980
-0.02(-0.39%)
Aug 13, 2015
5.188
5.247
5.157
5.239
222,786
+0.03(+0.61%)
Aug 12, 2015
5.190
5.207
5.190
5.207
9,833
+0.01(+0.12%)
Aug 11, 2015
5.180
5.213
5.178
5.201
99,513
+0.01(+0.27%)
Aug 10, 2015
5.178
5.213
5.172
5.187
93,416
+0.04(+0.72%)
Aug 07, 2015
5.183
5.223
5.142
5.149
154,961
-0.03(-0.59%)
Aug 06, 2015
5.142
5.188
5.142
5.180
16,411
+0.03(+0.63%)
Aug 05, 2015
5.201
5.201
5.148
5.148
14,126
-0.06(-1.16%)
Aug 04, 2015
5.213
5.213
5.175
5.208
22,633
-0.00(-0.06%)
Aug 03, 2015
5.209
5.221
5.193
5.212
80,343
+0.02(+0.36%)
Jul 31, 2015
5.218
5.218
5.175
5.193
54,720
+0.00(+0.05%)
Jul 30, 2015
5.190
5.226
5.190
5.190
10,725
-0.02(-0.44%)
Jul 29, 2015
5.216
5.216
5.201
5.213
16,012
+0.03(+0.64%)
Jul 28, 2015
5.231
5.231
5.178
5.180
31,355
-0.03(-0.54%)
Jul 27, 2015
5.185
5.208
5.185
5.208
2,449
+0.03(+0.54%)
Jul 24, 2015
5.188
5.252
5.175
5.180
277,076
+0.00(+0.05%)
Jul 23, 2015
5.149
5.213
5.147
5.178
49,066
-0.01(-0.20%)
Jul 22, 2015
5.185
5.188
5.170
5.188
27,172
-0.02(-0.34%)
Jul 21, 2015
5.188
5.206
5.142
5.206
80,628
+0.04(+0.69%)
Jul 20, 2015
5.188
5.216
5.142
5.170
46,315
-0.01(-0.10%)
Jul 16, 2015
5.129
5.175
5.175
5.175
18,000
+0.03(+0.60%)
Jul 15, 2015
5.139
5.156
5.124
5.144
36,649
+0.02(+0.40%)
Jul 14, 2015
5.163
5.163
5.119
5.124
53,671
-0.03(-0.55%)
Jul 13, 2015
5.137
5.152
5.137
5.152
10,072
+0.01(+0.25%)
Jul 10, 2015
5.126
5.152
5.126
5.139
9,680
+0.02(+0.40%)
Jul 09, 2015
5.114
5.139
5.114
5.119
13,547
-0.01(-0.20%)
Jul 08, 2015
5.119
5.129
5.116
5.129
3,525
-0.03(-0.59%)
Jul 07, 2015
5.116
5.160
5.114
5.160
34,701
+0.05(+0.90%)
Jul 06, 2015
5.139
5.224
5.111
5.114
450,672
-0.06(-1.23%)
Jul 02, 2015
5.208
5.178
5.178
5.178
22,695
-0.01(-0.10%)
Jul 01, 2015
5.167
5.241
5.139
5.183
83,810
+0.01(+0.25%)
Jun 30, 2015
5.190
5.208
5.170
5.170
24,217
-0.03(-0.59%)
Jun 29, 2015
5.060
5.211
5.060
5.201
164,274
+0.14(+2.78%)
Jun 26, 2015
5.126
5.160
5.060
5.060
53,436
-0.16(-3.13%)
Jun 25, 2015
5.239
5.251
5.221
5.224
34,403
+0.00(+0.00%)
Jun 24, 2015
5.243
5.243
5.221
5.224
79,388
-0.02(-0.29%)
Jun 23, 2015
5.272
5.277
5.239
5.239
20,167
-0.01(-0.10%)
Jun 22, 2015
5.310
5.310
5.239
5.244
97,055
-0.01(-0.19%)
Jun 19, 2015
5.323
5.323
5.247
5.254
19,487
-0.03(-0.53%)
Jun 18, 2015
5.270
5.303
5.254
5.282
20,555
+0.01(+0.24%)
Jun 17, 2015
5.267
5.295
5.267
5.270
8,694
-0.01(-0.10%)
Jun 16, 2015
5.277
5.293
5.259
5.275
34,086
+0.02(+0.44%)
Jun 15, 2015
5.293
5.341
5.249
5.252
357,271
+0.00(+0.00%)
Jun 12, 2015
5.270
5.290
5.249
5.252
14,435
+0.01(+0.15%)
Jun 11, 2015
5.226
5.300
5.226
5.244
9,493
+0.00(+0.00%)
Jun 10, 2015
5.305
5.305
5.218
5.244
44,945
-0.05(-1.01%)
Jun 09, 2015
5.285
5.298
5.252
5.298
27,845
+0.01(+0.10%)
Jun 08, 2015
5.267
5.318
5.244
5.293
54,810
+0.00(+0.05%)
Jun 05, 2015
5.280
5.313
5.255
5.290
61,580
+0.03(+0.49%)
Jun 04, 2015
5.280
5.280
5.252
5.264
22,265
+0.01(+0.24%)
Jun 03, 2015
5.254
5.290
5.252
5.252
26,452
+0.01(+0.19%)
Jun 02, 2015
5.316
5.331
5.241
5.241
38,242
-0.06(-1.16%)
Jun 01, 2015
5.249
5.305
5.249
5.303
43,231
+0.02(+0.39%)
May 29, 2015
5.214
5.316
5.213
5.282
114,359
+0.06(+1.17%)
May 28, 2015
5.234
5.321
5.213
5.221
45,567
-0.01(-0.24%)
May 27, 2015
5.244
5.303
5.226
5.234
51,499
-0.02(-0.39%)
May 26, 2015
5.341
5.344
5.254
5.254
23,881
-0.06(-1.11%)
May 22, 2015
5.406
5.313
5.313
5.313
38,739
-0.14(-2.53%)
May 21, 2015
5.328
5.492
5.285
5.451
46,201
+0.19(+3.54%)
May 20, 2015
5.308
5.336
5.254
5.264
43,047
-0.02(-0.29%)
May 19, 2015
5.290
5.290
5.239
5.280
9,806
-0.01(-0.19%)
May 18, 2015
5.277
5.296
5.211
5.290
91,765
+0.01(+0.24%)
May 15, 2015
5.272
5.316
5.211
5.277
23,411
+0.07(+1.28%)
May 14, 2015
5.149
5.324
5.149
5.211
268,264
+0.05(+0.89%)
May 13, 2015
5.244
5.285
5.165
5.165
69,695
-0.12(-2.27%)
May 12, 2015
5.231
5.285
5.195
5.285
12,967
+0.00(+0.00%)
May 11, 2015
5.211
5.328
5.211
5.285
127,840
+0.12(+2.38%)
May 08, 2015
5.244
5.252
5.112
5.162
65,543
-0.08(-1.46%)
May 07, 2015
5.252
5.252
5.239
5.239
22,574
-0.02(-0.29%)
May 06, 2015
5.275
5.313
5.244
5.254
57,666
-0.02(-0.39%)
May 05, 2015
5.303
5.341
5.272
5.275
220,051
+0.01(+0.15%)
May 04, 2015
5.336
5.336
5.267
5.267
45,266
-0.04(-0.72%)
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.