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
Sachem Capital Corp
(NY:
SACH
)
2.910
-0.020 (-0.68%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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
4.710
4.730
4.600
4.660
206,056
-0.09(-1.89%)
Apr 29, 2019
4.770
4.780
4.711
4.750
97,677
-0.01(-0.21%)
Apr 26, 2019
4.710
4.770
4.710
4.760
92,600
+0.03(+0.63%)
Apr 25, 2019
4.700
4.770
4.690
4.730
145,334
+0.01(+0.21%)
Apr 24, 2019
4.710
4.758
4.707
4.720
232,532
+0.00(+0.00%)
Apr 23, 2019
4.710
4.780
4.680
4.720
288,267
+0.04(+0.85%)
Apr 22, 2019
4.680
4.740
4.680
4.680
152,960
-0.03(-0.64%)
Apr 18, 2019
4.750
4.780
4.650
4.710
298,700
-0.02(-0.42%)
Apr 17, 2019
4.770
4.770
4.690
4.730
135,693
-0.04(-0.84%)
Apr 16, 2019
4.780
4.800
4.720
4.770
253,400
-0.01(-0.21%)
Apr 15, 2019
4.800
4.850
4.720
4.780
395,841
+0.06(+1.27%)
Apr 12, 2019
4.740
4.770
4.650
4.720
855,800
+0.07(+1.51%)
Apr 11, 2019
4.650
4.670
4.570
4.650
649,393
+0.10(+2.20%)
Apr 10, 2019
4.550
4.600
4.520
4.550
187,380
-0.12(-2.57%)
Apr 09, 2019
4.700
4.700
4.580
4.670
213,929
+0.02(+0.43%)
Apr 08, 2019
4.730
4.730
4.570
4.650
349,510
+0.02(+0.43%)
Apr 05, 2019
4.450
4.770
4.450
4.630
1,665,500
+0.19(+4.28%)
Apr 04, 2019
4.390
4.450
4.390
4.440
144,012
+0.04(+0.91%)
Apr 03, 2019
4.430
4.460
4.370
4.400
118,176
-0.03(-0.68%)
Apr 02, 2019
4.430
4.430
4.210
4.430
212,189
+0.00(+0.00%)
Apr 01, 2019
4.590
4.590
4.370
4.430
217,975
-0.08(-1.77%)
Mar 29, 2019
4.550
4.550
4.480
4.510
40,000
+0.01(+0.22%)
Mar 28, 2019
4.540
4.540
4.468
4.500
21,243
+0.04(+0.90%)
Mar 27, 2019
4.520
4.530
4.460
4.460
25,079
+0.03(+0.68%)
Mar 26, 2019
4.400
4.500
4.400
4.430
38,372
+0.02(+0.45%)
Mar 25, 2019
4.430
4.458
4.370
4.410
27,993
-0.02(-0.45%)
Mar 22, 2019
4.450
4.450
4.370
4.430
48,100
+0.01(+0.23%)
Mar 21, 2019
4.440
4.450
4.410
4.420
31,833
+0.00(+0.00%)
Mar 20, 2019
4.400
4.440
4.400
4.420
22,248
+0.02(+0.45%)
Mar 19, 2019
4.430
4.450
4.400
4.400
9,840
-0.02(-0.45%)
Mar 18, 2019
4.420
4.450
4.400
4.420
50,441
+0.01(+0.23%)
Mar 15, 2019
4.400
4.420
4.380
4.410
131,800
+0.01(+0.23%)
Mar 14, 2019
4.380
4.439
4.360
4.400
69,493
+0.01(+0.23%)
Mar 13, 2019
4.440
4.440
4.364
4.390
42,381
-0.03(-0.68%)
Mar 12, 2019
4.490
4.490
4.380
4.420
43,683
+0.01(+0.23%)
Mar 11, 2019
4.400
4.460
4.360
4.410
82,385
+0.05(+1.15%)
Mar 08, 2019
4.400
4.400
4.340
4.360
47,400
-0.03(-0.68%)
Mar 07, 2019
4.380
4.400
4.330
4.390
11,391
+0.03(+0.69%)
Mar 06, 2019
4.350
4.440
4.350
4.360
56,797
+0.01(+0.23%)
Mar 05, 2019
4.440
4.450
4.310
4.350
71,352
-0.07(-1.58%)
Mar 04, 2019
4.470
4.470
4.390
4.420
59,401
+0.03(+0.68%)
Mar 01, 2019
4.470
4.470
4.390
4.390
36,600
-0.06(-1.35%)
Feb 28, 2019
4.510
4.510
4.430
4.450
17,757
+0.00(+0.00%)
Feb 27, 2019
4.480
4.540
4.450
4.450
46,311
-0.03(-0.67%)
Feb 26, 2019
4.600
4.600
4.480
4.480
48,105
-0.11(-2.40%)
Feb 25, 2019
4.610
4.640
4.570
4.590
59,242
+0.04(+0.88%)
Feb 22, 2019
4.500
4.610
4.500
4.550
64,400
+0.05(+1.11%)
Feb 21, 2019
4.600
4.630
4.500
4.500
80,935
-0.10(-2.17%)
Feb 20, 2019
4.650
4.669
4.600
4.600
57,064
-0.05(-1.08%)
Feb 19, 2019
4.590
4.756
4.582
4.650
164,408
+0.08(+1.75%)
Feb 15, 2019
4.440
4.590
4.440
4.570
67,400
+0.12(+2.70%)
Feb 14, 2019
4.470
4.500
4.397
4.450
114,198
+0.01(+0.23%)
Feb 13, 2019
4.430
4.440
4.379
4.440
35,444
-0.03(-0.67%)
Feb 12, 2019
4.460
4.490
4.370
4.470
38,158
+0.00(+0.00%)
Feb 11, 2019
4.270
4.470
4.260
4.470
62,547
+0.18(+4.20%)
Feb 08, 2019
4.250
4.300
4.210
4.290
42,200
+0.01(+0.23%)
Feb 07, 2019
4.250
4.300
4.195
4.280
22,742
+0.02(+0.47%)
Feb 06, 2019
4.180
4.260
4.180
4.260
33,653
+0.04(+0.95%)
Feb 05, 2019
4.120
4.250
4.110
4.220
53,243
+0.11(+2.68%)
Feb 04, 2019
4.090
4.120
4.074
4.110
30,621
+0.06(+1.48%)
Feb 01, 2019
4.060
4.060
4.030
4.050
33,200
-0.04(-0.98%)
Jan 31, 2019
4.060
4.090
4.027
4.090
74,861
+0.05(+1.24%)
Jan 30, 2019
4.010
4.053
4.010
4.040
52,526
+0.02(+0.50%)
Jan 29, 2019
4.030
4.050
4.020
4.020
35,752
-0.04(-0.99%)
Jan 28, 2019
4.070
4.080
4.020
4.060
30,965
+0.03(+0.74%)
Jan 25, 2019
4.040
4.070
4.020
4.030
30,700
-0.01(-0.25%)
Jan 24, 2019
4.070
4.070
4.035
4.040
26,345
-0.03(-0.74%)
Jan 23, 2019
4.060
4.070
4.020
4.070
18,433
+0.05(+1.24%)
Jan 22, 2019
4.070
4.070
4.020
4.020
25,261
-0.04(-0.99%)
Jan 18, 2019
4.030
4.060
4.020
4.060
25,000
+0.05(+1.25%)
Jan 17, 2019
4.070
4.070
4.010
4.010
56,070
-0.06(-1.47%)
Jan 16, 2019
4.040
4.070
4.000
4.070
53,088
+0.06(+1.50%)
Jan 15, 2019
4.050
4.090
4.000
4.010
25,773
-0.06(-1.47%)
Jan 14, 2019
4.040
4.090
4.020
4.070
42,073
+0.06(+1.50%)
Jan 11, 2019
4.070
4.130
4.010
4.010
71,700
-0.05(-1.23%)
Jan 10, 2019
4.090
4.169
4.020
4.060
68,614
+0.02(+0.50%)
Jan 09, 2019
4.020
4.098
4.000
4.040
43,301
+0.02(+0.50%)
Jan 08, 2019
4.100
4.105
4.000
4.020
41,983
-0.03(-0.74%)
Jan 07, 2019
4.010
4.100
4.010
4.050
47,350
+0.03(+0.75%)
Jan 04, 2019
4.000
4.050
3.980
4.020
60,700
+0.05(+1.26%)
Jan 03, 2019
3.970
4.020
3.970
3.970
45,733
-0.05(-1.24%)
Jan 02, 2019
3.910
4.029
3.910
4.020
55,979
+0.11(+2.81%)
Dec 31, 2018
4.060
4.060
3.910
3.910
48,000
-0.12(-2.98%)
Dec 28, 2018
4.070
4.070
3.950
4.030
73,000
-0.14(-3.36%)
Dec 27, 2018
4.150
4.190
4.111
4.170
108,980
+0.01(+0.24%)
Dec 26, 2018
4.090
4.200
4.090
4.160
120,132
+0.07(+1.71%)
Dec 24, 2018
4.150
4.150
3.980
4.090
57,200
+0.05(+1.24%)
Dec 21, 2018
4.130
4.130
3.880
4.040
75,800
-0.07(-1.70%)
Dec 20, 2018
3.900
4.120
3.891
4.110
184,869
+0.23(+5.93%)
Dec 19, 2018
3.930
3.930
3.850
3.880
24,637
-0.04(-1.02%)
Dec 18, 2018
4.030
4.090
3.860
3.920
88,716
-0.02(-0.51%)
Dec 17, 2018
3.880
3.940
3.880
3.940
80,005
+0.06(+1.68%)
Dec 14, 2018
3.850
3.940
3.830
3.875
31,600
+0.02(+0.65%)
Dec 13, 2018
3.860
3.922
3.800
3.850
80,900
-0.01(-0.26%)
Dec 12, 2018
3.910
3.980
3.860
3.860
59,205
-0.05(-1.28%)
Dec 11, 2018
3.980
4.000
3.910
3.910
6,972
+0.00(+0.00%)
Dec 10, 2018
3.920
4.060
3.860
3.910
42,429
+0.05(+1.30%)
Dec 07, 2018
3.950
3.990
3.860
3.860
31,200
-0.09(-2.28%)
Dec 06, 2018
3.990
4.080
3.940
3.950
91,806
-0.04(-1.00%)
Dec 04, 2018
4.040
4.080
3.990
3.990
41,100
-0.02(-0.50%)
Dec 03, 2018
4.040
4.040
3.989
4.010
42,104
+0.06(+1.52%)
Nov 30, 2018
4.040
4.060
3.930
3.950
78,200
+0.00(+0.00%)
Nov 29, 2018
3.920
3.990
3.920
3.950
24,843
+0.05(+1.28%)
Nov 28, 2018
3.930
3.960
3.895
3.900
15,472
+0.02(+0.52%)
Nov 27, 2018
3.850
4.090
3.850
3.880
79,397
-0.13(-3.24%)
Nov 26, 2018
4.180
4.180
3.940
4.010
54,901
-0.27(-6.31%)
Nov 23, 2018
4.160
4.280
3.930
4.280
12,600
+0.37(+9.46%)
Nov 21, 2018
3.910
3.910
3.910
0
-0.03(-0.76%)
Nov 20, 2018
4.010
4.030
3.906
3.940
39,129
-0.05(-1.25%)
Nov 19, 2018
3.870
4.070
3.870
3.990
105,086
+0.09(+2.31%)
Nov 16, 2018
3.900
3.970
3.900
3.900
18,100
+0.00(+0.00%)
Nov 15, 2018
3.930
4.000
3.860
3.900
45,745
+0.04(+1.04%)
Nov 14, 2018
4.050
4.070
3.860
3.860
83,378
-0.21(-5.16%)
Nov 13, 2018
4.150
4.150
4.070
4.070
67,624
-0.01(-0.25%)
Nov 12, 2018
4.160
4.190
4.080
4.080
18,226
-0.07(-1.69%)
Nov 09, 2018
4.160
4.190
4.150
4.150
26,200
-0.06(-1.43%)
Nov 08, 2018
4.131
4.210
4.131
4.210
38,262
+0.03(+0.72%)
Nov 07, 2018
4.150
4.190
4.120
4.180
30,622
+0.02(+0.48%)
Nov 06, 2018
4.140
4.160
4.064
4.160
29,423
+0.11(+2.72%)
Nov 05, 2018
4.090
4.130
4.050
4.050
24,789
+0.00(+0.00%)
Nov 02, 2018
4.090
4.090
4.030
4.050
57,400
-0.05(-1.22%)
Nov 01, 2018
4.100
4.140
4.100
4.100
38,439
+0.00(+0.00%)
Oct 31, 2018
4.140
4.140
4.083
4.100
24,661
-0.02(-0.50%)
Oct 30, 2018
4.090
4.190
4.080
4.120
35,455
+0.04(+0.99%)
Oct 29, 2018
4.180
4.241
4.080
4.080
32,772
-0.18(-4.23%)
Oct 26, 2018
4.260
4.300
4.260
4.260
28,900
+0.00(+0.00%)
Oct 25, 2018
4.320
4.350
4.260
4.260
31,611
-0.07(-1.62%)
Oct 24, 2018
4.370
4.380
4.320
4.330
61,333
-0.04(-0.92%)
Oct 23, 2018
4.390
4.400
4.320
4.370
57,912
-0.02(-0.46%)
Oct 22, 2018
4.310
4.402
4.300
4.390
66,658
+0.06(+1.39%)
Oct 19, 2018
4.400
4.490
4.300
4.330
116,000
+0.01(+0.23%)
Oct 18, 2018
4.369
4.369
4.250
4.320
44,382
-0.07(-1.59%)
Oct 17, 2018
4.400
4.400
4.322
4.390
65,639
+0.03(+0.69%)
Oct 16, 2018
4.289
4.370
4.289
4.360
53,130
+0.11(+2.59%)
Oct 15, 2018
4.280
4.300
4.250
4.250
15,316
-0.01(-0.23%)
Oct 12, 2018
4.270
4.330
4.210
4.260
48,200
-0.01(-0.23%)
Oct 11, 2018
4.390
4.440
4.180
4.270
95,962
-0.10(-2.29%)
Oct 10, 2018
4.350
4.429
4.350
4.370
56,563
+0.01(+0.23%)
Oct 09, 2018
4.340
4.450
4.330
4.360
101,455
+0.06(+1.40%)
Oct 08, 2018
4.320
4.360
4.300
4.300
122,145
-0.03(-0.69%)
Oct 05, 2018
4.255
4.340
4.255
4.330
113,000
+0.07(+1.67%)
Oct 04, 2018
4.340
4.340
4.200
4.259
112,797
-0.08(-1.87%)
Oct 03, 2018
4.300
4.360
4.300
4.340
102,168
+0.09(+2.12%)
Oct 02, 2018
4.240
4.350
4.240
4.250
99,731
+0.03(+0.71%)
Oct 01, 2018
4.140
4.240
4.140
4.220
57,903
+0.05(+1.20%)
Sep 28, 2018
4.170
4.170
4.140
4.170
39,500
-0.02(-0.48%)
Sep 27, 2018
4.150
4.200
4.150
4.190
12,149
+0.02(+0.48%)
Sep 26, 2018
4.180
4.200
4.170
4.170
28,881
-0.01(-0.24%)
Sep 25, 2018
4.170
4.210
4.170
4.180
55,056
-0.05(-1.18%)
Sep 24, 2018
4.310
4.310
4.170
4.230
57,561
-0.01(-0.24%)
Sep 21, 2018
4.190
4.240
4.170
4.240
25,600
+0.04(+0.95%)
Sep 20, 2018
4.150
4.240
4.150
4.200
28,961
+0.06(+1.45%)
Sep 19, 2018
4.220
4.220
4.140
4.140
104,137
-0.08(-1.90%)
Sep 18, 2018
4.240
4.240
4.190
4.220
74,884
-0.01(-0.24%)
Sep 17, 2018
4.200
4.240
4.180
4.230
127,550
+0.05(+1.20%)
Sep 14, 2018
4.200
4.200
4.170
4.180
37,200
-0.02(-0.48%)
Sep 13, 2018
4.200
4.200
4.170
4.200
20,871
+0.02(+0.48%)
Sep 12, 2018
4.210
4.221
4.176
4.180
36,968
+0.00(+0.00%)
Sep 11, 2018
4.210
4.240
4.180
4.180
66,057
-0.06(-1.42%)
Sep 10, 2018
4.220
4.240
4.200
4.240
45,562
+0.04(+0.95%)
Sep 07, 2018
4.200
4.220
4.190
4.200
26,800
+0.00(+0.00%)
Sep 06, 2018
4.250
4.250
4.180
4.200
15,066
+0.00(+0.00%)
Sep 05, 2018
4.240
4.240
4.200
4.200
28,212
-0.01(-0.24%)
Sep 04, 2018
4.210
4.260
4.210
4.210
19,409
-0.03(-0.71%)
Aug 31, 2018
4.240
4.240
4.240
0
+0.00(+0.00%)
Aug 30, 2018
4.228
4.240
4.228
4.240
3,919
+0.02(+0.47%)
Aug 29, 2018
4.250
4.250
4.220
4.220
3,365
+0.01(+0.24%)
Aug 28, 2018
4.240
4.270
4.210
4.210
24,910
-0.06(-1.41%)
Aug 27, 2018
4.250
4.300
4.220
4.270
33,522
+0.07(+1.67%)
Aug 24, 2018
4.250
4.250
4.190
4.200
45,700
-0.02(-0.47%)
Aug 23, 2018
4.230
4.270
4.210
4.220
33,208
+0.02(+0.48%)
Aug 22, 2018
4.190
4.270
4.190
4.200
29,874
-0.01(-0.24%)
Aug 21, 2018
4.230
4.300
4.210
4.210
64,116
+0.01(+0.24%)
Aug 20, 2018
4.240
4.249
4.190
4.200
58,944
+0.08(+1.94%)
Aug 17, 2018
4.150
4.250
4.120
4.120
45,000
-0.04(-0.96%)
Aug 16, 2018
4.148
4.170
4.148
4.160
20,310
+0.02(+0.48%)
Aug 15, 2018
4.190
4.190
4.080
4.140
39,244
-0.08(-1.90%)
Aug 14, 2018
4.150
4.250
4.147
4.220
63,462
+0.10(+2.43%)
Aug 13, 2018
4.140
4.140
4.080
4.120
17,893
+0.02(+0.49%)
Aug 10, 2018
4.050
4.110
4.050
4.100
22,400
+0.05(+1.23%)
Aug 09, 2018
4.201
4.201
4.040
4.050
49,449
-0.15(-3.57%)
Aug 08, 2018
4.350
4.350
4.150
4.200
47,266
+0.11(+2.69%)
Aug 07, 2018
4.100
4.130
4.080
4.090
11,266
-0.01(-0.24%)
Aug 06, 2018
4.165
4.165
4.090
4.100
45,204
-0.04(-0.97%)
Aug 03, 2018
4.160
4.210
4.140
4.140
25,500
-0.04(-0.96%)
Aug 02, 2018
4.170
4.210
4.124
4.180
25,974
+0.03(+0.68%)
Aug 01, 2018
4.129
4.190
4.100
4.152
13,552
-0.02(-0.44%)
Jul 31, 2018
4.090
4.170
4.090
4.170
13,902
+0.08(+1.96%)
Jul 30, 2018
4.140
4.190
4.090
4.090
35,909
-0.03(-0.73%)
Jul 27, 2018
4.100
4.210
4.050
4.120
54,900
-0.03(-0.72%)
Jul 26, 2018
4.220
4.220
4.150
4.150
40,784
-0.05(-1.19%)
Jul 25, 2018
4.240
4.240
4.200
4.200
16,821
-0.01(-0.24%)
Jul 24, 2018
4.240
4.240
4.210
4.210
16,587
+0.00(+0.00%)
Jul 23, 2018
4.180
4.240
4.180
4.210
36,096
+0.03(+0.72%)
Jul 20, 2018
4.200
4.227
4.180
4.180
21,794
-0.07(-1.65%)
Jul 19, 2018
4.200
4.292
4.170
4.250
56,262
-0.14(-3.19%)
Jul 18, 2018
4.350
4.390
4.250
4.390
116,969
+0.10(+2.33%)
Jul 17, 2018
4.310
4.350
4.220
4.290
111,564
+0.04(+0.94%)
Jul 16, 2018
4.300
4.330
4.250
4.250
168,150
+0.02(+0.47%)
Jul 13, 2018
4.250
4.289
4.218
4.230
31,908
-0.01(-0.24%)
Jul 12, 2018
4.240
4.240
4.150
4.240
26,544
+0.09(+2.17%)
Jul 11, 2018
4.090
4.150
4.090
4.150
9,464
+0.04(+0.97%)
Jul 10, 2018
4.130
4.130
4.050
4.110
12,512
-0.03(-0.72%)
Jul 09, 2018
4.080
4.200
4.070
4.140
15,063
+0.09(+2.22%)
Jul 06, 2018
4.027
4.060
4.027
4.050
16,984
+0.03(+0.75%)
Jul 05, 2018
3.980
4.079
3.980
4.020
9,647
+0.05(+1.26%)
Jul 03, 2018
3.970
3.970
3.970
0
+0.01(+0.25%)
Jul 02, 2018
4.064
4.109
3.960
3.960
27,765
-0.14(-3.41%)
Jun 29, 2018
4.140
4.059
4.100
17,170
-0.03(-0.73%)
Jun 28, 2018
4.090
4.148
4.050
4.130
42,047
+0.12(+2.99%)
Jun 27, 2018
4.000
4.090
4.000
4.010
120,365
-0.02(-0.50%)
Jun 26, 2018
4.110
4.170
4.000
4.030
107,182
-0.14(-3.36%)
Jun 25, 2018
4.550
4.550
4.070
4.170
102,179
-0.33(-7.33%)
Jun 22, 2018
4.250
4.500
4.160
4.500
76,335
+0.34(+8.17%)
Jun 21, 2018
4.173
4.210
4.130
4.160
124,650
+0.02(+0.48%)
Jun 20, 2018
4.100
4.189
4.100
4.140
25,268
+0.04(+0.98%)
Jun 19, 2018
4.210
4.210
4.100
4.100
58,876
-0.05(-1.20%)
Jun 18, 2018
4.250
4.250
4.110
4.150
17,192
-0.10(-2.35%)
Jun 15, 2018
4.250
3.990
4.250
117,493
+0.09(+2.16%)
Jun 14, 2018
3.970
4.200
3.960
4.160
66,325
+0.20(+5.05%)
Jun 13, 2018
3.950
3.990
3.920
3.960
23,780
+0.05(+1.28%)
Jun 12, 2018
4.000
4.000
3.910
3.910
14,243
-0.09(-2.25%)
Jun 11, 2018
3.910
4.000
3.910
4.000
25,254
+0.11(+2.83%)
Jun 08, 2018
3.930
3.950
3.880
3.890
44,620
-0.01(-0.26%)
Jun 07, 2018
3.960
3.970
3.891
3.900
8,984
+0.02(+0.52%)
Jun 06, 2018
3.950
3.880
3.880
11,400
+0.01(+0.26%)
Jun 05, 2018
3.800
3.900
3.800
3.870
12,846
+0.04(+1.04%)
Jun 04, 2018
3.850
3.935
3.819
3.830
39,146
-0.02(-0.52%)
Jun 01, 2018
3.830
3.860
3.810
3.850
2,815
+0.01(+0.26%)
May 31, 2018
3.820
3.840
3.787
3.840
10,848
+0.05(+1.32%)
May 30, 2018
3.824
3.850
3.780
3.790
35,693
-0.02(-0.52%)
May 29, 2018
3.900
3.900
3.780
3.810
14,356
-0.08(-2.06%)
May 25, 2018
3.890
3.890
3.890
0
+0.10(+2.64%)
May 24, 2018
3.780
3.849
3.780
3.790
30,114
+0.00(+0.00%)
May 23, 2018
3.800
3.898
3.750
3.790
78,212
+0.00(+0.00%)
May 22, 2018
3.820
3.820
3.750
3.790
44,319
-0.01(-0.26%)
May 21, 2018
3.730
3.810
3.719
3.800
80,065
+0.07(+1.88%)
May 18, 2018
3.699
3.730
3.660
3.730
29,256
+0.03(+0.81%)
May 17, 2018
3.630
3.710
3.570
3.700
17,461
+0.05(+1.37%)
May 16, 2018
3.710
3.730
3.630
3.650
6,149
-0.02(-0.54%)
May 15, 2018
3.750
3.750
3.670
3.670
54,238
-0.08(-2.13%)
May 14, 2018
3.750
3.750
3.746
3.750
5,177
+0.00(+0.00%)
May 11, 2018
3.750
3.750
3.730
3.750
31,470
+0.04(+1.08%)
May 10, 2018
3.750
3.750
3.710
3.710
12,694
-0.01(-0.27%)
May 09, 2018
3.700
3.730
3.680
3.720
28,768
+0.01(+0.19%)
May 08, 2018
3.660
3.713
3.660
3.713
1,017
+0.04(+1.05%)
May 07, 2018
3.704
3.704
3.650
3.674
7,033
-0.01(-0.16%)
May 04, 2018
3.600
3.690
3.600
3.680
27,702
+0.08(+2.22%)
May 03, 2018
3.648
3.649
3.600
3.600
5,444
-0.02(-0.48%)
May 02, 2018
3.669
3.676
3.600
3.617
15,659
-0.01(-0.35%)
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.