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
Hunt Companies Finance Trust Inc
(NY:
HCFT
)
N/A
UNCHANGED
Last Price
Updated:
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
2.854
2.904
2.816
2.904
115,906
+0.05(+1.72%)
Apr 29, 2019
2.805
2.871
2.789
2.854
49,681
+0.05(+1.75%)
Apr 26, 2019
2.805
2.822
2.797
2.805
38,391
+0.01(+0.29%)
Apr 25, 2019
2.838
2.844
2.797
2.797
70,340
-0.02(-0.87%)
Apr 24, 2019
2.805
2.854
2.789
2.822
30,288
+0.02(+0.58%)
Apr 23, 2019
2.789
2.830
2.789
2.805
55,822
+0.02(+0.59%)
Apr 22, 2019
2.805
2.838
2.789
2.789
55,537
-0.07(-2.29%)
Apr 18, 2019
2.879
2.879
2.805
2.854
38,146
-0.01(-0.29%)
Apr 17, 2019
2.879
2.879
2.854
2.863
25,905
-0.02(-0.57%)
Apr 16, 2019
2.887
2.887
2.865
2.879
117,664
+0.00(+0.00%)
Apr 15, 2019
2.895
2.904
2.805
2.879
121,761
+0.01(+0.28%)
Apr 12, 2019
2.887
2.887
2.871
2.871
54,041
+0.01(+0.29%)
Apr 11, 2019
2.871
2.904
2.846
2.863
40,056
-0.02(-0.57%)
Apr 10, 2019
2.854
2.904
2.842
2.879
55,626
+0.02(+0.86%)
Apr 09, 2019
2.781
2.854
2.781
2.854
22,721
+0.05(+1.75%)
Apr 08, 2019
2.805
2.805
2.781
2.805
155,578
+0.02(+0.59%)
Apr 05, 2019
2.748
2.805
2.748
2.789
279,866
+0.00(+0.00%)
Apr 04, 2019
2.773
2.811
2.773
2.789
86,811
+0.00(+0.00%)
Apr 03, 2019
2.822
2.822
2.781
2.789
87,335
-0.01(-0.29%)
Apr 02, 2019
2.781
2.826
2.781
2.797
192,803
+0.02(+0.59%)
Apr 01, 2019
2.887
2.944
2.781
2.781
402,275
-0.07(-2.58%)
Mar 29, 2019
2.920
2.920
2.822
2.854
72,014
+0.06(+2.04%)
Mar 28, 2019
2.805
2.830
2.797
2.797
39,911
-0.01(-0.29%)
Mar 27, 2019
2.805
2.861
2.797
2.805
93,545
-0.02(-0.85%)
Mar 26, 2019
2.902
2.902
2.805
2.829
195,268
+0.04(+1.44%)
Mar 25, 2019
2.701
2.821
2.637
2.789
72,634
-0.01(-0.29%)
Mar 22, 2019
2.821
2.821
2.781
2.797
75,355
-0.01(-0.29%)
Mar 21, 2019
2.797
2.853
2.797
2.805
41,632
-0.02(-0.85%)
Mar 20, 2019
2.845
2.876
2.805
2.829
112,782
-0.03(-1.12%)
Mar 19, 2019
2.894
2.894
2.845
2.861
41,631
-0.01(-0.28%)
Mar 18, 2019
2.805
2.877
2.805
2.869
21,653
+0.03(+1.13%)
Mar 15, 2019
2.861
2.902
2.693
2.837
353,198
-0.04(-1.39%)
Mar 14, 2019
2.886
2.886
2.853
2.877
21,196
-0.01(-0.28%)
Mar 13, 2019
2.834
2.918
2.834
2.886
196,125
+0.04(+1.41%)
Mar 12, 2019
2.789
2.845
2.773
2.845
48,262
+0.04(+1.43%)
Mar 11, 2019
2.749
2.813
2.749
2.805
28,349
+0.05(+1.74%)
Mar 08, 2019
2.757
2.765
2.725
2.757
47,908
-0.01(-0.29%)
Mar 07, 2019
2.765
2.773
2.685
2.765
48,257
-0.02(-0.58%)
Mar 06, 2019
2.789
2.789
2.765
2.781
54,279
-0.01(-0.29%)
Mar 05, 2019
2.805
2.821
2.781
2.789
35,745
-0.02(-0.85%)
Mar 04, 2019
2.837
2.837
2.805
2.813
123,925
+0.01(+0.29%)
Mar 01, 2019
2.845
2.869
2.773
2.805
57,015
-0.04(-1.41%)
Feb 28, 2019
2.837
2.853
2.765
2.845
501,658
+0.02(+0.85%)
Feb 27, 2019
2.813
2.837
2.813
2.821
45,752
-0.01(-0.28%)
Feb 26, 2019
2.789
2.845
2.789
2.829
76,789
+0.02(+0.86%)
Feb 25, 2019
2.757
2.813
2.757
2.805
137,311
+0.03(+1.16%)
Feb 22, 2019
2.741
2.789
2.741
2.773
83,340
+0.02(+0.58%)
Feb 21, 2019
2.725
2.765
2.725
2.757
107,548
+0.04(+1.48%)
Feb 20, 2019
2.701
2.749
2.701
2.717
91,950
-0.01(-0.29%)
Feb 19, 2019
2.717
2.765
2.717
2.725
75,308
-0.02(-0.58%)
Feb 15, 2019
2.669
2.753
2.669
2.741
121,641
-0.01(-0.29%)
Feb 14, 2019
2.781
2.784
2.725
2.749
53,223
-0.03(-1.15%)
Feb 13, 2019
2.725
2.781
2.725
2.781
24,911
+0.06(+2.06%)
Feb 12, 2019
2.685
2.733
2.685
2.725
113,010
+0.04(+1.49%)
Feb 11, 2019
2.621
2.725
2.621
2.685
35,447
+0.08(+3.08%)
Feb 08, 2019
2.629
2.661
2.605
2.605
17,840
-0.04(-1.52%)
Feb 07, 2019
2.685
2.709
2.605
2.645
52,733
-0.05(-1.79%)
Feb 06, 2019
2.709
2.725
2.629
2.693
69,148
+0.00(+0.00%)
Feb 05, 2019
2.725
2.725
2.677
2.693
12,654
+0.00(+0.00%)
Feb 04, 2019
2.701
2.733
2.677
2.693
83,000
-0.03(-1.18%)
Feb 01, 2019
2.741
2.741
2.725
2.725
6,986
-0.00(-0.00%)
Jan 31, 2019
2.685
2.733
2.685
2.725
19,063
+0.01(+0.30%)
Jan 30, 2019
2.701
2.717
2.685
2.717
12,484
+0.03(+1.19%)
Jan 29, 2019
2.669
2.693
2.605
2.685
58,481
+0.04(+1.52%)
Jan 28, 2019
2.637
2.677
2.637
2.645
19,782
+0.00(+0.00%)
Jan 25, 2019
2.685
2.725
2.645
2.645
36,929
+0.00(+0.00%)
Jan 24, 2019
2.725
2.725
2.645
2.645
27,572
-0.05(-1.79%)
Jan 23, 2019
2.669
2.725
2.653
2.693
22,237
+0.06(+2.13%)
Jan 22, 2019
2.613
2.717
2.605
2.637
51,932
-0.02(-0.60%)
Jan 18, 2019
2.685
2.741
2.653
2.653
40,921
-0.03(-1.19%)
Jan 17, 2019
2.669
2.693
2.629
2.685
39,755
+0.03(+1.21%)
Jan 16, 2019
2.709
2.741
2.637
2.653
47,437
-0.05(-1.78%)
Jan 15, 2019
2.661
2.713
2.612
2.701
59,517
+0.08(+3.06%)
Jan 14, 2019
2.573
2.653
2.573
2.621
27,345
-0.02(-0.61%)
Jan 11, 2019
2.573
2.645
2.573
2.637
66,248
+0.09(+3.46%)
Jan 10, 2019
2.541
2.629
2.525
2.549
31,631
+0.05(+1.92%)
Jan 09, 2019
2.517
2.525
2.485
2.501
28,164
+0.00(+0.00%)
Jan 08, 2019
2.445
2.525
2.445
2.501
11,184
+0.06(+2.29%)
Jan 07, 2019
2.405
2.445
2.365
2.445
46,634
+0.08(+3.39%)
Jan 04, 2019
2.308
2.461
2.308
2.365
91,325
+0.05(+2.08%)
Jan 03, 2019
2.340
2.461
2.308
2.316
52,025
-0.06(-2.69%)
Jan 02, 2019
2.284
2.381
2.276
2.381
60,724
+0.09(+3.85%)
Dec 31, 2018
2.292
2.344
2.228
2.292
153,081
+0.00(+0.00%)
Dec 28, 2018
2.284
2.361
2.212
2.292
213,216
+0.01(+0.35%)
Dec 27, 2018
2.261
2.355
2.261
2.284
123,663
+0.02(+1.04%)
Dec 26, 2018
2.284
2.355
2.229
2.261
61,855
+0.00(+0.00%)
Dec 24, 2018
2.292
2.292
2.198
2.261
94,011
-0.03(-1.37%)
Dec 21, 2018
2.324
2.434
2.261
2.292
125,349
-0.04(-1.68%)
Dec 20, 2018
2.386
2.434
2.300
2.331
312,929
-0.05(-1.98%)
Dec 19, 2018
2.426
2.473
2.347
2.379
64,419
-0.01(-0.33%)
Dec 18, 2018
2.371
2.465
2.316
2.386
193,611
+0.05(+2.01%)
Dec 17, 2018
2.434
2.630
2.339
2.339
148,135
-0.09(-3.87%)
Dec 14, 2018
2.512
2.591
2.418
2.434
171,208
-0.09(-3.43%)
Dec 13, 2018
2.583
2.614
2.520
2.520
48,884
-0.02(-0.93%)
Dec 12, 2018
2.551
2.622
2.543
2.543
68,473
-0.01(-0.31%)
Dec 11, 2018
2.583
2.677
2.551
2.551
88,525
-0.02(-0.91%)
Dec 10, 2018
2.661
2.661
2.575
2.575
42,863
-0.05(-2.09%)
Dec 07, 2018
2.669
2.693
2.630
2.630
20,764
-0.05(-2.05%)
Dec 06, 2018
2.677
2.700
2.649
2.685
83,624
-0.01(-0.29%)
Dec 04, 2018
2.724
2.724
2.677
2.693
31,337
-0.02(-0.87%)
Dec 03, 2018
2.708
2.724
2.669
2.716
47,246
+0.02(+0.87%)
Nov 30, 2018
2.748
2.748
2.693
2.693
37,324
-0.04(-1.44%)
Nov 29, 2018
2.740
2.748
2.732
2.732
36,915
-0.01(-0.29%)
Nov 28, 2018
2.732
2.748
2.716
2.740
71,558
+0.02(+0.87%)
Nov 27, 2018
2.700
2.740
2.700
2.716
55,208
+0.02(+0.58%)
Nov 26, 2018
2.700
2.716
2.685
2.700
30,914
+0.02(+0.58%)
Nov 23, 2018
2.677
2.700
2.677
2.685
24,458
-0.02(-0.85%)
Nov 21, 2018
2.708
2.708
2.708
0
+0.04(+1.45%)
Nov 20, 2018
2.685
2.724
2.645
2.669
44,826
-0.05(-1.73%)
Nov 19, 2018
2.716
2.755
2.700
2.716
25,134
-0.02(-0.57%)
Nov 16, 2018
2.693
2.763
2.677
2.732
40,127
+0.03(+1.16%)
Nov 15, 2018
2.685
2.748
2.677
2.700
75,926
+0.02(+0.88%)
Nov 14, 2018
2.685
2.693
2.677
2.677
46,127
-0.01(-0.29%)
Nov 13, 2018
2.669
2.708
2.669
2.685
89,057
-0.01(-0.29%)
Nov 12, 2018
2.685
2.708
2.685
2.693
34,882
-0.01(-0.29%)
Nov 09, 2018
2.716
2.724
2.677
2.700
69,426
-0.02(-0.58%)
Nov 08, 2018
2.700
2.724
2.698
2.716
63,698
+0.01(+0.29%)
Nov 07, 2018
2.685
2.712
2.685
2.708
43,969
+0.02(+0.88%)
Nov 06, 2018
2.698
2.700
2.677
2.685
19,767
+0.02(+0.59%)
Nov 05, 2018
2.669
2.732
2.567
2.669
32,213
-0.04(-1.45%)
Nov 02, 2018
2.748
2.763
2.708
2.708
61,018
-0.02(-0.86%)
Nov 01, 2018
2.763
2.787
2.724
2.732
157,427
-0.03(-1.14%)
Oct 31, 2018
2.708
2.779
2.708
2.763
102,870
+0.06(+2.33%)
Oct 30, 2018
2.748
2.763
2.700
2.700
51,276
-0.06(-2.27%)
Oct 29, 2018
2.771
2.785
2.740
2.763
65,357
-0.01(-0.28%)
Oct 26, 2018
2.748
2.771
2.716
2.771
61,910
+0.05(+1.73%)
Oct 25, 2018
2.779
2.795
2.724
2.724
22,900
-0.05(-1.98%)
Oct 24, 2018
2.771
2.810
2.749
2.779
73,049
-0.02(-0.56%)
Oct 23, 2018
2.826
2.826
2.764
2.795
23,226
-0.03(-1.11%)
Oct 22, 2018
2.850
2.850
2.826
2.826
45,835
-0.01(-0.28%)
Oct 19, 2018
2.826
2.850
2.810
2.834
91,846
+0.01(+0.28%)
Oct 18, 2018
2.826
2.849
2.826
2.826
36,198
+0.00(+0.00%)
Oct 17, 2018
2.724
2.842
2.724
2.826
89,631
-0.01(-0.28%)
Oct 16, 2018
2.787
2.834
2.764
2.834
77,538
+0.05(+1.69%)
Oct 15, 2018
2.795
2.795
2.716
2.787
41,060
+0.05(+1.72%)
Oct 12, 2018
2.724
2.755
2.724
2.740
60,763
+0.02(+0.58%)
Oct 11, 2018
2.763
2.787
2.724
2.724
102,159
-0.04(-1.42%)
Oct 10, 2018
2.812
2.812
2.763
2.763
49,556
-0.03(-1.12%)
Oct 09, 2018
2.802
2.834
2.795
2.795
20,761
-0.02(-0.84%)
Oct 08, 2018
2.850
2.850
2.818
2.818
23,840
-0.03(-1.10%)
Oct 05, 2018
2.802
2.857
2.802
2.850
38,088
+0.02(+0.83%)
Oct 04, 2018
2.905
2.920
2.826
2.826
51,037
-0.12(-4.00%)
Oct 03, 2018
2.975
2.975
2.912
2.944
64,398
+0.01(+0.27%)
Oct 02, 2018
2.924
2.975
2.912
2.936
61,753
+0.00(+0.00%)
Oct 01, 2018
2.936
2.959
2.912
2.936
176,063
-0.01(-0.27%)
Sep 28, 2018
2.897
2.959
2.857
2.944
124,457
+0.03(+1.08%)
Sep 27, 2018
2.850
2.920
2.842
2.912
81,754
+0.08(+2.77%)
Sep 26, 2018
2.834
2.857
2.765
2.834
111,583
+0.01(+0.27%)
Sep 25, 2018
2.818
2.842
2.811
2.826
59,599
-0.01(-0.27%)
Sep 24, 2018
2.834
2.842
2.803
2.834
32,235
+0.00(+0.00%)
Sep 21, 2018
2.811
2.834
2.795
2.834
120,957
+0.03(+1.10%)
Sep 20, 2018
2.788
2.811
2.772
2.803
92,459
+0.02(+0.83%)
Sep 19, 2018
2.749
2.797
2.749
2.780
169,754
+0.01(+0.28%)
Sep 18, 2018
2.764
2.772
2.741
2.772
54,837
+0.00(+0.00%)
Sep 17, 2018
2.803
2.803
2.764
2.772
23,169
-0.02(-0.83%)
Sep 14, 2018
2.788
2.811
2.764
2.795
48,564
-0.02(-0.55%)
Sep 13, 2018
2.818
2.834
2.795
2.811
54,098
-0.01(-0.28%)
Sep 12, 2018
2.733
2.826
2.733
2.819
209,479
+0.08(+2.82%)
Sep 11, 2018
2.757
2.772
2.710
2.741
116,846
-0.03(-1.11%)
Sep 10, 2018
2.726
2.780
2.726
2.772
56,252
+0.02(+0.56%)
Sep 07, 2018
2.733
2.818
2.733
2.757
113,575
+0.02(+0.85%)
Sep 06, 2018
2.780
2.780
2.733
2.733
43,083
-0.06(-2.21%)
Sep 05, 2018
2.726
2.795
2.726
2.795
53,072
+0.06(+2.26%)
Sep 04, 2018
2.703
2.741
2.695
2.733
114,655
-0.04(-1.39%)
Aug 31, 2018
2.772
2.772
2.772
0
-0.02(-0.55%)
Aug 30, 2018
2.772
2.788
2.726
2.788
70,032
+0.02(+0.84%)
Aug 29, 2018
2.726
2.772
2.726
2.764
36,421
+0.03(+1.13%)
Aug 28, 2018
2.741
2.757
2.664
2.733
162,312
-0.01(-0.28%)
Aug 27, 2018
2.780
2.780
2.741
2.741
60,904
-0.05(-1.66%)
Aug 24, 2018
2.826
2.826
2.780
2.788
18,001
-0.03(-1.10%)
Aug 23, 2018
2.818
2.834
2.803
2.818
38,843
+0.00(+0.00%)
Aug 22, 2018
2.834
2.834
2.811
2.818
47,488
-0.01(-0.27%)
Aug 21, 2018
2.826
2.849
2.818
2.826
67,936
+0.01(+0.27%)
Aug 20, 2018
2.826
2.849
2.772
2.818
124,578
-0.01(-0.27%)
Aug 17, 2018
2.818
2.849
2.788
2.826
71,357
+0.02(+0.83%)
Aug 16, 2018
2.741
2.834
2.710
2.803
146,289
+0.07(+2.54%)
Aug 15, 2018
2.795
2.803
2.733
2.733
157,993
-0.08(-2.75%)
Aug 14, 2018
2.710
2.811
2.688
2.811
185,604
+0.08(+2.82%)
Aug 13, 2018
2.664
2.741
2.664
2.733
389,247
+0.05(+2.02%)
Aug 10, 2018
2.471
2.695
2.448
2.679
436,171
+0.22(+8.78%)
Aug 09, 2018
2.510
2.510
2.463
2.463
97,052
-0.05(-2.15%)
Aug 08, 2018
2.510
2.522
2.510
2.517
107,096
+0.00(+0.00%)
Aug 07, 2018
2.556
2.556
2.510
2.517
219,204
-0.03(-1.21%)
Aug 06, 2018
2.587
2.587
2.548
2.548
168,813
-0.05(-1.79%)
Aug 03, 2018
2.587
2.595
2.583
2.595
139,735
+0.01(+0.30%)
Aug 02, 2018
2.587
2.595
2.587
2.587
32,655
+0.00(+0.00%)
Aug 01, 2018
2.587
2.595
2.571
2.587
126,856
+0.00(+0.00%)
Jul 31, 2018
2.579
2.595
2.579
2.587
54,900
+0.00(+0.00%)
Jul 30, 2018
2.556
2.595
2.556
2.587
63,313
+0.00(+0.00%)
Jul 27, 2018
2.587
2.602
2.548
2.587
72,393
-0.02(-0.89%)
Jul 26, 2018
2.610
2.619
2.587
2.610
69,200
-0.02(-0.59%)
Jul 25, 2018
2.625
2.633
2.610
2.625
94,511
+0.00(+0.00%)
Jul 24, 2018
2.625
2.633
2.625
2.625
63,909
+0.00(+0.00%)
Jul 23, 2018
2.625
2.633
2.625
2.625
26,152
+0.00(+0.00%)
Jul 20, 2018
2.633
2.649
2.625
2.625
39,647
-0.02(-0.87%)
Jul 19, 2018
2.625
2.656
2.625
2.649
93,593
+0.02(+0.88%)
Jul 18, 2018
2.625
2.633
2.625
2.625
56,300
+0.00(+0.00%)
Jul 17, 2018
2.625
2.633
2.625
2.625
24,819
-0.01(-0.29%)
Jul 16, 2018
2.625
2.633
2.625
2.633
77,658
+0.01(+0.29%)
Jul 13, 2018
2.625
2.633
2.625
2.625
26,579
+0.00(+0.00%)
Jul 12, 2018
2.633
2.633
2.624
2.625
46,716
-0.02(-0.58%)
Jul 11, 2018
2.625
2.649
2.625
2.641
92,304
+0.02(+0.59%)
Jul 10, 2018
2.625
2.656
2.625
2.625
26,338
+0.00(+0.00%)
Jul 09, 2018
2.656
2.664
2.625
2.625
84,036
-0.05(-1.73%)
Jul 06, 2018
2.672
2.703
2.656
2.672
34,685
-0.01(-0.29%)
Jul 05, 2018
2.679
2.703
2.672
2.679
83,060
+0.00(+0.00%)
Jul 03, 2018
2.679
2.679
2.679
0
+0.05(+2.06%)
Jul 02, 2018
2.633
2.633
2.618
2.625
114,035
-0.01(-0.29%)
Jun 29, 2018
2.641
2.641
2.625
2.633
27,983
+0.00(+0.00%)
Jun 28, 2018
2.633
2.641
2.625
2.633
40,295
+0.00(+0.00%)
Jun 27, 2018
2.656
2.664
2.625
2.633
44,997
-0.03(-1.16%)
Jun 26, 2018
2.625
2.664
2.625
2.664
128,621
+0.04(+1.47%)
Jun 25, 2018
2.633
2.640
2.625
2.625
89,178
-0.02(-0.58%)
Jun 22, 2018
2.633
2.649
2.625
2.641
55,242
+0.01(+0.29%)
Jun 21, 2018
2.625
2.649
2.587
2.633
365,110
+0.01(+0.29%)
Jun 20, 2018
2.625
2.649
2.622
2.625
184,583
+0.00(+0.00%)
Jun 19, 2018
2.618
2.641
2.602
2.625
88,105
-0.01(-0.29%)
Jun 18, 2018
2.587
2.641
2.486
2.633
119,859
+0.02(+0.89%)
Jun 15, 2018
2.618
2.571
2.610
96,126
+0.04(+1.50%)
Jun 14, 2018
2.618
2.625
2.494
2.571
143,179
-0.03(-1.19%)
Jun 13, 2018
2.633
2.669
2.591
2.602
73,480
-0.05(-1.74%)
Jun 12, 2018
2.679
2.679
2.625
2.648
88,787
+0.01(+0.29%)
Jun 11, 2018
2.641
2.648
2.610
2.641
82,724
+0.01(+0.29%)
Jun 08, 2018
2.671
2.671
2.587
2.633
55,509
+0.01(+0.29%)
Jun 07, 2018
2.679
2.679
2.618
2.625
82,272
+0.02(+0.89%)
Jun 06, 2018
2.595
2.602
145,323
-0.07(-2.59%)
Jun 05, 2018
2.648
2.710
2.579
2.671
237,502
+0.09(+3.57%)
Jun 04, 2018
2.587
2.602
2.562
2.579
170,779
+0.01(+0.30%)
Jun 01, 2018
2.518
2.572
2.510
2.572
121,283
+0.05(+2.13%)
May 31, 2018
2.548
2.595
2.487
2.518
157,006
-0.05(-1.80%)
May 30, 2018
2.694
2.694
2.525
2.564
242,041
-0.11(-4.03%)
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.