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: 4:10 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, 2020
2.440
2.445
2.160
2.250
70,697
-0.21(-8.54%)
Apr 29, 2020
2.190
2.469
2.131
2.460
149,113
+0.31(+14.42%)
Apr 28, 2020
2.240
2.250
2.100
2.150
49,120
-0.02(-0.92%)
Apr 27, 2020
2.010
2.200
2.010
2.170
95,314
+0.14(+6.90%)
Apr 24, 2020
2.020
2.050
1.950
2.030
110,600
+0.03(+1.50%)
Apr 23, 2020
2.020
2.130
2.000
2.000
38,747
-0.04(-1.96%)
Apr 22, 2020
2.130
2.189
2.000
2.040
104,959
-0.04(-1.92%)
Apr 21, 2020
2.120
2.170
2.000
2.080
100,779
-0.05(-2.35%)
Apr 20, 2020
2.170
2.290
2.110
2.130
71,195
-0.13(-5.75%)
Apr 17, 2020
2.390
2.500
2.100
2.260
95,800
+0.01(+0.44%)
Apr 16, 2020
2.100
2.300
2.100
2.250
182,370
+0.17(+8.17%)
Apr 15, 2020
2.300
2.379
2.070
2.080
92,784
-0.21(-9.17%)
Apr 14, 2020
2.370
2.450
2.260
2.290
164,650
-0.08(-3.38%)
Apr 13, 2020
2.370
2.490
2.240
2.370
93,425
+0.00(+0.00%)
Apr 09, 2020
2.170
2.484
2.080
2.370
164,900
+0.24(+11.27%)
Apr 08, 2020
1.950
2.150
1.950
2.130
137,204
+0.25(+13.30%)
Apr 07, 2020
1.800
1.910
1.690
1.880
125,311
+0.21(+12.57%)
Apr 06, 2020
1.660
1.740
1.600
1.670
52,936
-0.01(-0.60%)
Apr 03, 2020
1.670
1.739
1.550
1.680
107,900
+0.00(+0.00%)
Apr 02, 2020
1.660
1.730
1.644
1.680
36,151
+0.02(+1.20%)
Apr 01, 2020
1.670
1.750
1.610
1.660
60,250
-0.08(-4.60%)
Mar 31, 2020
1.800
1.870
1.600
1.740
117,056
-0.03(-1.69%)
Mar 30, 2020
1.810
1.960
1.630
1.770
210,833
-0.32(-15.31%)
Mar 27, 2020
2.090
2.120
1.900
2.090
117,900
+0.00(+0.00%)
Mar 26, 2020
1.960
2.480
1.955
2.090
176,218
+0.32(+18.08%)
Mar 25, 2020
1.720
2.129
1.700
1.770
160,149
+0.11(+6.50%)
Mar 24, 2020
1.680
1.900
1.630
1.662
137,493
+0.05(+3.22%)
Mar 23, 2020
1.990
1.990
1.450
1.610
216,673
-0.38(-19.10%)
Mar 20, 2020
1.870
2.290
1.850
1.990
208,600
+0.22(+12.43%)
Mar 19, 2020
1.230
2.140
1.230
1.770
223,271
+0.54(+43.90%)
Mar 18, 2020
2.280
2.280
1.200
1.230
706,498
-1.08(-46.75%)
Mar 17, 2020
2.350
2.509
2.250
2.310
152,466
-0.16(-6.48%)
Mar 16, 2020
2.550
2.700
2.260
2.470
145,784
-0.34(-12.10%)
Mar 13, 2020
2.710
2.950
2.610
2.810
93,900
+0.01(+0.36%)
Mar 12, 2020
2.780
3.040
2.570
2.800
275,797
-0.49(-14.89%)
Mar 11, 2020
3.360
3.420
3.250
3.290
101,176
-0.13(-3.80%)
Mar 10, 2020
3.430
3.598
3.360
3.420
116,175
+0.08(+2.40%)
Mar 09, 2020
3.410
3.700
3.210
3.340
225,321
-0.57(-14.58%)
Mar 06, 2020
3.950
4.047
3.900
3.910
37,200
-0.05(-1.26%)
Mar 05, 2020
4.190
4.190
3.690
3.960
199,449
-0.25(-5.94%)
Mar 04, 2020
4.070
4.220
4.055
4.210
98,465
+0.21(+5.25%)
Mar 03, 2020
3.920
4.065
3.891
4.000
109,946
+0.20(+5.26%)
Mar 02, 2020
3.790
3.870
3.770
3.800
128,632
-0.02(-0.52%)
Feb 28, 2020
3.770
3.930
3.750
3.820
165,600
-0.14(-3.54%)
Feb 27, 2020
4.050
4.090
3.920
3.960
268,739
-0.15(-3.65%)
Feb 26, 2020
4.110
4.180
4.100
4.110
62,359
-0.01(-0.24%)
Feb 25, 2020
4.220
4.220
4.100
4.120
182,787
-0.08(-1.90%)
Feb 24, 2020
4.260
4.260
4.200
4.200
52,426
-0.06(-1.41%)
Feb 21, 2020
4.200
4.270
4.200
4.260
31,300
+0.03(+0.71%)
Feb 20, 2020
4.190
4.250
4.190
4.230
30,804
+0.01(+0.24%)
Feb 19, 2020
4.200
4.240
4.200
4.220
26,349
+0.02(+0.48%)
Feb 18, 2020
4.160
4.231
4.160
4.200
121,637
-0.04(-0.94%)
Feb 14, 2020
4.250
4.250
4.230
4.240
38,300
+0.00(+0.00%)
Feb 13, 2020
4.270
4.280
4.200
4.240
94,460
-0.01(-0.24%)
Feb 12, 2020
4.240
4.290
4.240
4.250
44,279
+0.00(+0.00%)
Feb 11, 2020
4.250
4.290
4.240
4.250
89,934
+0.00(+0.00%)
Feb 10, 2020
4.300
4.300
4.250
4.250
50,281
-0.01(-0.23%)
Feb 07, 2020
4.300
4.300
4.250
4.260
56,000
-0.03(-0.70%)
Feb 06, 2020
4.240
4.300
4.230
4.290
57,837
+0.03(+0.70%)
Feb 05, 2020
4.260
4.280
4.210
4.260
53,911
+0.02(+0.47%)
Feb 04, 2020
4.300
4.300
4.210
4.240
54,570
+0.01(+0.24%)
Feb 03, 2020
4.260
4.290
4.230
4.230
58,738
+0.00(+0.00%)
Jan 31, 2020
4.230
4.270
4.200
4.230
84,300
+0.00(+0.00%)
Jan 30, 2020
4.240
4.270
4.220
4.230
71,505
+0.00(+0.00%)
Jan 29, 2020
4.280
4.300
4.210
4.230
73,563
-0.05(-1.17%)
Jan 28, 2020
4.300
4.400
4.280
4.280
80,316
-0.04(-0.93%)
Jan 27, 2020
4.380
4.380
4.290
4.320
106,539
-0.02(-0.46%)
Jan 24, 2020
4.360
4.380
4.310
4.340
44,200
-0.04(-0.91%)
Jan 23, 2020
4.280
4.430
4.280
4.380
139,631
+0.09(+2.10%)
Jan 22, 2020
4.340
4.340
4.280
4.290
46,092
-0.04(-0.92%)
Jan 21, 2020
4.310
4.350
4.280
4.330
90,687
-0.01(-0.23%)
Jan 17, 2020
4.390
4.410
4.320
4.340
76,300
-0.06(-1.36%)
Jan 16, 2020
4.400
4.400
4.320
4.400
100,247
-0.05(-1.12%)
Jan 15, 2020
4.520
4.540
4.450
4.450
80,777
-0.06(-1.33%)
Jan 14, 2020
4.540
4.580
4.500
4.510
102,657
+0.00(+0.00%)
Jan 13, 2020
4.470
4.560
4.440
4.510
183,843
+0.03(+0.67%)
Jan 10, 2020
4.430
4.565
4.430
4.480
79,800
+0.05(+1.13%)
Jan 09, 2020
4.430
4.460
4.390
4.430
98,609
+0.03(+0.68%)
Jan 08, 2020
4.290
4.441
4.270
4.400
189,104
+0.13(+3.04%)
Jan 07, 2020
4.310
4.310
4.240
4.270
99,362
-0.03(-0.70%)
Jan 06, 2020
4.330
4.330
4.280
4.300
46,103
+0.00(+0.00%)
Jan 03, 2020
4.280
4.340
4.270
4.300
36,700
+0.01(+0.23%)
Jan 02, 2020
4.320
4.340
4.250
4.290
91,272
-0.05(-1.15%)
Dec 31, 2019
4.360
4.370
4.280
4.340
99,500
-0.02(-0.46%)
Dec 30, 2019
4.320
4.390
4.300
4.360
83,737
+0.07(+1.63%)
Dec 27, 2019
4.370
4.370
4.270
4.290
53,600
-0.06(-1.38%)
Dec 26, 2019
4.390
4.390
4.330
4.350
27,907
-0.01(-0.23%)
Dec 24, 2019
4.390
4.420
4.320
4.360
55,200
-0.03(-0.68%)
Dec 23, 2019
4.350
4.420
4.350
4.390
51,614
+0.06(+1.39%)
Dec 20, 2019
4.310
4.350
4.270
4.330
90,900
+0.02(+0.46%)
Dec 19, 2019
4.380
4.420
4.310
4.310
116,501
-0.10(-2.27%)
Dec 18, 2019
4.460
4.510
4.360
4.410
83,572
-0.06(-1.34%)
Dec 17, 2019
4.470
4.490
4.370
4.470
66,427
+0.03(+0.68%)
Dec 16, 2019
4.500
4.545
4.430
4.440
43,851
-0.04(-0.89%)
Dec 13, 2019
4.450
4.550
4.400
4.480
92,000
+0.06(+1.36%)
Dec 12, 2019
4.480
4.500
4.400
4.420
45,189
-0.04(-0.90%)
Dec 11, 2019
4.440
4.460
4.400
4.460
71,900
+0.03(+0.68%)
Dec 10, 2019
4.350
4.430
4.350
4.430
118,869
+0.09(+2.07%)
Dec 09, 2019
4.300
4.400
4.300
4.340
104,240
-0.01(-0.23%)
Dec 06, 2019
4.330
4.382
4.323
4.350
39,200
+0.03(+0.69%)
Dec 05, 2019
4.300
4.385
4.300
4.320
47,678
+0.02(+0.47%)
Dec 04, 2019
4.330
4.410
4.300
4.300
60,177
-0.08(-1.83%)
Dec 03, 2019
4.270
4.400
4.215
4.380
248,802
+0.10(+2.34%)
Dec 02, 2019
4.300
4.400
4.250
4.280
115,352
-0.06(-1.38%)
Nov 29, 2019
4.180
4.353
4.180
4.340
68,200
+0.16(+3.83%)
Nov 27, 2019
4.200
4.220
4.150
4.180
63,400
-0.01(-0.24%)
Nov 26, 2019
4.200
4.260
4.160
4.190
65,583
-0.01(-0.24%)
Nov 25, 2019
4.210
4.270
4.120
4.200
133,125
-0.04(-0.94%)
Nov 22, 2019
4.300
4.300
4.200
4.240
57,200
+0.04(+0.95%)
Nov 21, 2019
4.320
4.370
4.200
4.200
88,697
-0.16(-3.67%)
Nov 20, 2019
4.200
4.430
4.200
4.360
123,903
+0.16(+3.81%)
Nov 19, 2019
4.200
4.270
4.200
4.200
31,295
-0.04(-0.94%)
Nov 18, 2019
4.140
4.270
4.130
4.240
107,566
+0.06(+1.44%)
Nov 15, 2019
4.240
4.280
4.110
4.180
130,300
-0.09(-2.11%)
Nov 14, 2019
4.240
4.350
4.220
4.270
89,577
+0.02(+0.47%)
Nov 13, 2019
4.240
4.358
4.220
4.250
61,789
-0.03(-0.70%)
Nov 12, 2019
4.350
4.390
4.270
4.280
84,798
-0.06(-1.38%)
Nov 11, 2019
4.410
4.411
4.300
4.340
52,548
-0.10(-2.25%)
Nov 08, 2019
4.450
4.460
4.320
4.440
86,700
-0.01(-0.22%)
Nov 07, 2019
4.550
4.550
4.320
4.450
79,286
-0.09(-1.98%)
Nov 06, 2019
4.550
4.550
4.220
4.540
176,048
-0.05(-1.09%)
Nov 05, 2019
4.240
4.610
4.230
4.590
152,146
+0.35(+8.25%)
Nov 04, 2019
4.410
4.410
4.100
4.240
334,481
-0.20(-4.50%)
Nov 01, 2019
4.520
4.550
4.420
4.440
107,400
-0.11(-2.42%)
Oct 31, 2019
4.570
4.600
4.520
4.550
49,231
-0.03(-0.66%)
Oct 30, 2019
4.640
4.660
4.580
4.580
46,556
-0.05(-1.08%)
Oct 29, 2019
4.590
4.670
4.585
4.630
53,765
+0.02(+0.43%)
Oct 28, 2019
4.600
4.690
4.570
4.610
56,300
+0.01(+0.22%)
Oct 25, 2019
4.660
4.670
4.600
4.600
43,700
-0.02(-0.43%)
Oct 24, 2019
4.650
4.700
4.600
4.620
60,710
-0.05(-1.07%)
Oct 23, 2019
4.700
4.780
4.600
4.670
89,021
-0.06(-1.27%)
Oct 22, 2019
4.710
4.741
4.614
4.730
152,987
+0.10(+2.16%)
Oct 21, 2019
4.690
4.699
4.580
4.630
67,748
-0.02(-0.43%)
Oct 18, 2019
4.670
4.690
4.620
4.650
142,900
+0.01(+0.22%)
Oct 17, 2019
4.610
4.720
4.600
4.640
64,095
+0.04(+0.87%)
Oct 16, 2019
4.610
4.610
4.540
4.600
41,707
+0.02(+0.44%)
Oct 15, 2019
4.640
4.730
4.580
4.580
84,020
-0.07(-1.51%)
Oct 14, 2019
4.660
4.694
4.500
4.650
149,083
-0.02(-0.43%)
Oct 11, 2019
4.790
4.790
4.625
4.670
72,900
-0.08(-1.68%)
Oct 10, 2019
4.750
4.790
4.660
4.750
76,324
-0.08(-1.66%)
Oct 09, 2019
4.870
4.900
4.750
4.830
136,105
-0.02(-0.41%)
Oct 08, 2019
4.830
4.890
4.790
4.850
367,884
+0.04(+0.83%)
Oct 07, 2019
4.760
4.850
4.718
4.810
93,377
+0.07(+1.48%)
Oct 04, 2019
4.790
4.790
4.680
4.740
20,400
-0.01(-0.21%)
Oct 03, 2019
4.750
4.750
4.630
4.750
57,490
+0.07(+1.50%)
Oct 02, 2019
4.740
4.760
4.680
4.680
67,840
-0.06(-1.27%)
Oct 01, 2019
4.710
4.770
4.700
4.740
48,332
+0.02(+0.42%)
Sep 30, 2019
4.750
4.770
4.660
4.720
50,182
-0.01(-0.21%)
Sep 27, 2019
4.680
4.780
4.680
4.730
33,900
+0.02(+0.42%)
Sep 26, 2019
4.670
4.750
4.610
4.710
83,945
+0.03(+0.64%)
Sep 25, 2019
4.700
4.740
4.670
4.680
26,068
-0.05(-1.06%)
Sep 24, 2019
4.800
4.800
4.684
4.730
49,845
-0.02(-0.42%)
Sep 23, 2019
4.750
4.765
4.680
4.750
52,022
+0.03(+0.64%)
Sep 20, 2019
4.700
4.730
4.660
4.720
26,900
+0.05(+1.07%)
Sep 19, 2019
4.700
4.795
4.670
4.670
53,674
-0.04(-0.85%)
Sep 18, 2019
4.730
4.750
4.660
4.710
124,115
-0.02(-0.42%)
Sep 17, 2019
4.740
4.830
4.670
4.730
154,254
+0.02(+0.42%)
Sep 16, 2019
4.680
4.760
4.580
4.710
104,104
+0.05(+1.07%)
Sep 13, 2019
4.680
4.700
4.580
4.660
79,200
+0.01(+0.22%)
Sep 12, 2019
4.660
4.730
4.650
4.650
51,131
-0.05(-1.06%)
Sep 11, 2019
4.770
4.770
4.610
4.700
176,056
-0.05(-1.05%)
Sep 10, 2019
4.690
4.800
4.690
4.750
235,389
+0.10(+2.15%)
Sep 09, 2019
4.580
4.680
4.510
4.650
212,535
+0.10(+2.20%)
Sep 06, 2019
4.630
4.720
4.540
4.550
200,800
-0.10(-2.15%)
Sep 05, 2019
4.820
4.840
4.520
4.650
374,190
-0.17(-3.53%)
Sep 04, 2019
4.810
4.880
4.790
4.820
55,469
+0.00(+0.00%)
Sep 03, 2019
4.860
4.900
4.800
4.820
41,727
-0.04(-0.82%)
Aug 30, 2019
4.890
4.940
4.810
4.860
63,100
+0.01(+0.21%)
Aug 29, 2019
4.880
4.970
4.830
4.850
46,811
-0.01(-0.21%)
Aug 28, 2019
4.780
4.950
4.770
4.860
57,990
+0.05(+1.04%)
Aug 27, 2019
4.830
4.910
4.720
4.810
134,088
-0.04(-0.82%)
Aug 26, 2019
4.750
4.890
4.740
4.850
76,142
+0.10(+2.11%)
Aug 23, 2019
4.750
4.800
4.720
4.750
133,500
-0.02(-0.42%)
Aug 22, 2019
4.880
4.880
4.720
4.770
308,628
-0.10(-2.05%)
Aug 21, 2019
4.820
4.940
4.820
4.870
146,389
+0.03(+0.62%)
Aug 20, 2019
4.880
4.910
4.810
4.840
139,324
-0.04(-0.82%)
Aug 19, 2019
4.880
4.940
4.830
4.880
112,866
+0.02(+0.41%)
Aug 16, 2019
4.910
4.975
4.800
4.860
266,000
-0.05(-1.02%)
Aug 15, 2019
4.900
4.980
4.880
4.910
83,893
-0.03(-0.61%)
Aug 14, 2019
5.010
5.090
4.900
4.940
207,762
-0.08(-1.59%)
Aug 13, 2019
4.990
5.120
4.980
5.020
105,998
-0.03(-0.59%)
Aug 12, 2019
5.080
5.150
4.970
5.050
166,451
-0.06(-1.17%)
Aug 09, 2019
4.900
5.120
4.900
5.110
257,500
+0.09(+1.79%)
Aug 08, 2019
5.020
5.150
4.970
5.020
172,312
+0.01(+0.20%)
Aug 07, 2019
4.980
5.040
4.900
5.010
219,959
+0.05(+1.01%)
Aug 06, 2019
4.980
4.990
4.920
4.960
200,524
+0.01(+0.20%)
Aug 05, 2019
4.990
4.990
4.900
4.950
305,992
-0.02(-0.40%)
Aug 02, 2019
4.900
4.990
4.890
4.970
268,400
+0.07(+1.43%)
Aug 01, 2019
4.960
4.995
4.900
4.900
215,468
-0.04(-0.81%)
Jul 31, 2019
4.930
4.990
4.900
4.940
219,796
-0.02(-0.40%)
Jul 30, 2019
4.950
5.020
4.900
4.960
257,539
+0.05(+1.02%)
Jul 29, 2019
5.000
5.000
4.900
4.910
300,586
-0.02(-0.41%)
Jul 26, 2019
4.970
4.980
4.920
4.930
233,900
-0.04(-0.80%)
Jul 25, 2019
4.950
5.070
4.940
4.970
223,774
+0.02(+0.40%)
Jul 24, 2019
4.950
5.000
4.920
4.950
1,372,812
-0.22(-4.26%)
Jul 23, 2019
5.140
5.290
5.140
5.170
151,252
+0.03(+0.58%)
Jul 22, 2019
5.270
5.290
5.100
5.140
245,835
-0.15(-2.84%)
Jul 19, 2019
5.420
5.640
5.290
5.290
180,600
-0.31(-5.54%)
Jul 18, 2019
5.700
5.700
5.450
5.600
156,963
+0.05(+0.90%)
Jul 17, 2019
5.480
5.690
5.477
5.550
191,661
+0.05(+1.00%)
Jul 16, 2019
5.410
5.540
5.350
5.495
279,241
+0.09(+1.76%)
Jul 15, 2019
5.280
5.400
5.260
5.400
348,793
+0.16(+3.05%)
Jul 12, 2019
5.210
5.280
5.182
5.240
111,200
+0.03(+0.58%)
Jul 11, 2019
5.300
5.320
5.160
5.210
113,156
-0.08(-1.51%)
Jul 10, 2019
5.310
5.350
5.230
5.290
184,746
-0.01(-0.19%)
Jul 09, 2019
5.150
5.320
5.140
5.300
306,296
+0.21(+4.13%)
Jul 08, 2019
5.150
5.160
5.050
5.090
123,726
-0.04(-0.78%)
Jul 05, 2019
5.140
5.250
5.060
5.130
105,200
+0.02(+0.39%)
Jul 03, 2019
5.060
5.140
5.050
5.110
45,700
+0.06(+1.19%)
Jul 02, 2019
5.120
5.140
5.020
5.050
70,391
-0.05(-0.98%)
Jul 01, 2019
5.280
5.300
5.020
5.100
247,603
-0.21(-3.95%)
Jun 28, 2019
5.340
5.480
5.250
5.310
105,400
-0.02(-0.38%)
Jun 27, 2019
5.290
5.350
5.190
5.330
137,676
+0.10(+1.91%)
Jun 26, 2019
5.260
5.330
5.180
5.230
49,417
-0.01(-0.19%)
Jun 25, 2019
5.170
5.380
5.170
5.240
75,024
+0.09(+1.75%)
Jun 24, 2019
5.520
5.570
5.150
5.150
209,351
-0.37(-6.70%)
Jun 21, 2019
5.180
5.530
5.150
5.520
221,700
+0.32(+6.15%)
Jun 20, 2019
5.200
5.380
5.160
5.200
99,813
-0.06(-1.14%)
Jun 19, 2019
5.310
5.430
5.210
5.260
64,814
-0.05(-0.94%)
Jun 18, 2019
5.330
5.385
5.260
5.310
67,601
-0.01(-0.19%)
Jun 17, 2019
5.400
5.440
5.260
5.320
144,056
-0.08(-1.48%)
Jun 14, 2019
5.290
5.400
5.213
5.400
60,000
+0.11(+2.08%)
Jun 13, 2019
5.370
5.390
5.250
5.290
50,970
-0.03(-0.56%)
Jun 12, 2019
5.110
5.380
5.020
5.320
161,070
+0.16(+3.10%)
Jun 11, 2019
5.370
5.370
5.130
5.160
153,786
-0.21(-3.91%)
Jun 10, 2019
5.210
5.640
5.200
5.370
266,250
+0.17(+3.27%)
Jun 07, 2019
5.250
5.340
5.130
5.200
131,200
+0.01(+0.19%)
Jun 06, 2019
5.090
5.275
4.991
5.190
115,845
+0.10(+1.96%)
Jun 05, 2019
4.940
5.090
4.940
5.090
135,481
+0.15(+3.04%)
Jun 04, 2019
4.890
5.110
4.890
4.940
151,954
+0.05(+1.02%)
Jun 03, 2019
4.880
4.950
4.840
4.890
65,832
+0.02(+0.41%)
May 31, 2019
4.970
5.000
4.820
4.870
144,400
-0.05(-1.02%)
May 30, 2019
4.900
5.000
4.830
4.920
99,056
+0.06(+1.23%)
May 29, 2019
4.860
4.890
4.780
4.860
145,883
+0.02(+0.41%)
May 28, 2019
4.820
4.900
4.790
4.840
133,858
+0.00(+0.00%)
May 24, 2019
4.870
4.870
4.780
4.840
72,100
-0.02(-0.41%)
May 23, 2019
4.870
4.890
4.690
4.860
91,378
+0.01(+0.21%)
May 22, 2019
4.730
4.850
4.690
4.850
91,588
+0.08(+1.68%)
May 21, 2019
4.770
4.940
4.680
4.770
116,662
-0.01(-0.21%)
May 20, 2019
4.750
4.950
4.650
4.780
125,551
+0.04(+0.84%)
May 17, 2019
4.670
4.780
4.600
4.740
101,500
+0.07(+1.50%)
May 16, 2019
4.630
4.680
4.590
4.670
56,955
+0.03(+0.65%)
May 15, 2019
4.660
4.680
4.560
4.640
91,739
-0.02(-0.43%)
May 14, 2019
4.650
4.740
4.560
4.660
104,748
+0.05(+1.08%)
May 13, 2019
4.500
4.650
4.500
4.610
90,372
+0.09(+1.99%)
May 10, 2019
4.520
4.590
4.430
4.520
150,600
-0.04(-0.88%)
May 09, 2019
4.420
4.640
4.410
4.560
122,791
+0.14(+3.17%)
May 08, 2019
4.440
4.500
4.410
4.420
42,745
-0.01(-0.23%)
May 07, 2019
4.410
4.460
4.410
4.430
113,613
+0.01(+0.23%)
May 06, 2019
4.400
4.440
4.360
4.420
122,716
+0.01(+0.23%)
May 03, 2019
4.440
4.450
4.400
4.410
192,000
-0.05(-1.12%)
May 02, 2019
4.530
4.560
4.400
4.460
233,143
-0.09(-1.98%)
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.