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
Barings Bdc Inc
(NY:
BBDC
)
9.870
-0.090 (-0.90%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
4.580
4.580
4.447
4.507
445,502
-0.10(-2.17%)
Apr 29, 2020
4.547
4.707
4.540
4.607
318,904
+0.15(+3.44%)
Apr 28, 2020
4.560
4.680
4.447
4.454
278,538
-0.05(-1.18%)
Apr 27, 2020
4.434
4.547
4.401
4.507
430,390
+0.07(+1.50%)
Apr 24, 2020
4.254
4.467
4.254
4.440
405,267
+0.23(+5.55%)
Apr 23, 2020
4.187
4.267
4.067
4.207
292,343
+0.06(+1.45%)
Apr 22, 2020
4.274
4.274
4.120
4.147
381,605
-0.05(-1.27%)
Apr 21, 2020
4.314
4.360
4.094
4.200
304,114
-0.14(-3.23%)
Apr 20, 2020
4.394
4.527
4.327
4.340
334,199
-0.15(-3.41%)
Apr 17, 2020
4.560
4.634
4.354
4.494
276,128
+0.05(+1.20%)
Apr 16, 2020
4.620
4.620
4.300
4.440
488,166
-0.18(-3.90%)
Apr 15, 2020
4.640
4.687
4.494
4.620
275,346
-0.13(-2.67%)
Apr 14, 2020
4.854
4.954
4.727
4.747
475,549
-0.07(-1.52%)
Apr 13, 2020
4.820
4.850
4.500
4.820
342,161
+0.03(+0.70%)
Apr 09, 2020
4.940
5.220
4.754
4.787
684,845
-0.04(-0.83%)
Apr 08, 2020
4.534
4.960
4.534
4.827
505,497
+0.33(+7.26%)
Apr 07, 2020
4.427
4.607
4.294
4.500
796,570
+0.07(+1.50%)
Apr 06, 2020
4.427
4.560
4.214
4.434
839,822
+0.10(+2.31%)
Apr 03, 2020
4.720
4.720
4.287
4.334
733,591
-0.20(-4.41%)
Apr 02, 2020
4.834
4.960
4.480
4.534
523,881
-0.41(-8.36%)
Apr 01, 2020
4.667
5.047
4.654
4.947
377,637
-0.04(-0.80%)
Mar 31, 2020
5.054
5.260
4.967
4.987
458,218
-0.07(-1.32%)
Mar 30, 2020
5.020
5.144
4.834
5.054
495,128
+0.06(+1.20%)
Mar 27, 2020
4.907
5.354
4.594
4.994
865,881
+0.03(+0.54%)
Mar 26, 2020
4.420
5.240
4.420
4.967
723,617
+0.57(+12.88%)
Mar 25, 2020
4.187
4.940
4.187
4.400
562,469
+0.25(+6.11%)
Mar 24, 2020
3.774
4.187
3.687
4.147
628,096
+0.51(+14.13%)
Mar 23, 2020
4.187
4.187
3.634
3.634
594,119
-0.55(-13.08%)
Mar 20, 2020
4.094
4.474
4.034
4.180
604,002
+0.21(+5.20%)
Mar 19, 2020
3.560
4.000
3.114
3.974
1,245,892
+0.41(+11.61%)
Mar 18, 2020
4.387
4.587
3.560
3.560
1,344,069
-1.03(-22.50%)
Mar 17, 2020
4.934
4.954
4.547
4.594
1,091,291
-0.15(-3.23%)
Mar 16, 2020
4.740
5.157
4.620
4.747
292,818
-0.74(-13.49%)
Mar 13, 2020
5.607
5.704
5.327
5.487
366,570
+0.02(+0.37%)
Mar 12, 2020
5.587
5.587
5.047
5.467
499,094
-0.45(-7.66%)
Mar 11, 2020
6.087
6.094
5.880
5.920
502,764
-0.27(-4.41%)
Mar 10, 2020
6.174
6.261
6.034
6.194
502,854
+0.10(+1.64%)
Mar 09, 2020
6.133
6.192
6.061
6.094
395,954
-0.33(-5.20%)
Mar 06, 2020
6.454
6.454
6.323
6.428
355,742
-0.14(-2.10%)
Mar 05, 2020
6.585
6.595
6.526
6.566
199,789
-0.07(-0.99%)
Mar 04, 2020
6.605
6.697
6.605
6.631
224,650
+0.09(+1.30%)
Mar 03, 2020
6.487
6.608
6.487
6.546
621,102
+0.07(+1.01%)
Mar 02, 2020
6.172
6.494
6.172
6.480
742,868
+0.29(+4.77%)
Feb 28, 2020
6.369
6.369
6.094
6.186
775,888
-0.23(-3.58%)
Feb 27, 2020
6.487
6.546
6.376
6.415
432,504
-0.12(-1.90%)
Feb 26, 2020
6.572
6.631
6.526
6.539
196,288
-0.03(-0.40%)
Feb 25, 2020
6.697
6.697
6.539
6.566
278,088
-0.13(-1.96%)
Feb 24, 2020
6.703
6.729
6.684
6.697
188,758
-0.05(-0.78%)
Feb 21, 2020
6.841
6.841
6.749
6.749
292,865
-0.09(-1.25%)
Feb 20, 2020
6.900
6.913
6.834
6.834
73,909
-0.07(-0.95%)
Feb 19, 2020
6.906
6.906
6.847
6.900
97,134
+0.00(+0.00%)
Feb 18, 2020
6.860
6.900
6.834
6.900
78,544
+0.02(+0.29%)
Feb 14, 2020
6.847
6.880
6.801
6.880
161,770
+0.03(+0.48%)
Feb 13, 2020
6.821
6.860
6.788
6.847
227,073
+0.05(+0.67%)
Feb 12, 2020
6.860
6.874
6.801
6.801
65,367
-0.05(-0.67%)
Feb 11, 2020
6.860
6.880
6.795
6.847
82,759
-0.02(-0.29%)
Feb 10, 2020
6.847
6.867
6.828
6.867
70,870
+0.01(+0.19%)
Feb 07, 2020
6.801
6.854
6.782
6.854
87,295
+0.03(+0.48%)
Feb 06, 2020
6.821
6.828
6.782
6.821
94,857
-0.01(-0.19%)
Feb 05, 2020
6.828
6.847
6.788
6.834
136,136
+0.02(+0.29%)
Feb 04, 2020
6.762
6.815
6.732
6.815
256,478
+0.04(+0.58%)
Feb 03, 2020
6.749
6.801
6.731
6.775
180,639
+0.03(+0.39%)
Jan 31, 2020
6.815
6.815
6.736
6.749
304,769
-0.07(-0.96%)
Jan 30, 2020
6.815
6.834
6.749
6.815
239,475
-0.02(-0.29%)
Jan 29, 2020
6.841
6.841
6.769
6.834
177,558
-0.01(-0.10%)
Jan 28, 2020
6.795
6.847
6.769
6.841
87,188
+0.07(+1.06%)
Jan 27, 2020
6.762
6.799
6.736
6.769
140,255
-0.04(-0.58%)
Jan 24, 2020
6.841
6.860
6.795
6.808
65,013
-0.03(-0.38%)
Jan 23, 2020
6.887
6.887
6.821
6.834
102,626
-0.07(-1.04%)
Jan 22, 2020
6.867
6.919
6.841
6.906
214,613
+0.07(+0.96%)
Jan 21, 2020
6.828
6.893
6.828
6.841
110,796
-0.01(-0.19%)
Jan 17, 2020
6.893
6.926
6.828
6.854
139,336
-0.01(-0.19%)
Jan 16, 2020
6.880
6.939
6.860
6.867
105,884
-0.02(-0.29%)
Jan 15, 2020
6.874
6.906
6.860
6.887
236,830
+0.01(+0.10%)
Jan 14, 2020
6.828
6.880
6.788
6.880
113,224
+0.04(+0.57%)
Jan 13, 2020
6.841
6.850
6.801
6.841
131,270
-0.01(-0.19%)
Jan 10, 2020
6.860
6.874
6.795
6.854
100,419
+0.02(+0.29%)
Jan 09, 2020
6.854
6.880
6.815
6.834
126,577
+0.00(+0.00%)
Jan 08, 2020
6.821
6.887
6.808
6.834
336,064
+0.01(+0.19%)
Jan 07, 2020
6.762
6.828
6.723
6.821
141,378
+0.06(+0.87%)
Jan 06, 2020
6.749
6.782
6.716
6.762
200,418
+0.01(+0.19%)
Jan 03, 2020
6.749
6.769
6.717
6.749
120,870
+0.00(+0.00%)
Jan 02, 2020
6.749
6.788
6.710
6.749
193,915
+0.01(+0.19%)
Dec 31, 2019
6.723
6.749
6.684
6.736
230,446
+0.00(+0.00%)
Dec 30, 2019
6.729
6.756
6.684
6.736
272,261
-0.01(-0.10%)
Dec 27, 2019
6.815
6.815
6.723
6.743
110,492
-0.04(-0.58%)
Dec 26, 2019
6.775
6.821
6.749
6.782
178,906
+0.01(+0.10%)
Dec 24, 2019
6.795
6.795
6.749
6.775
73,712
-0.01(-0.19%)
Dec 23, 2019
6.788
6.834
6.762
6.788
160,383
+0.01(+0.19%)
Dec 20, 2019
6.874
6.874
6.775
6.775
344,601
-0.08(-1.15%)
Dec 19, 2019
6.847
6.919
6.828
6.854
316,353
+0.02(+0.29%)
Dec 18, 2019
6.880
6.926
6.795
6.834
220,633
-0.04(-0.57%)
Dec 17, 2019
6.801
6.880
6.788
6.874
274,990
+0.08(+1.16%)
Dec 16, 2019
6.782
6.860
6.782
6.795
273,178
+0.03(+0.48%)
Dec 13, 2019
6.782
6.788
6.743
6.762
71,423
-0.02(-0.29%)
Dec 12, 2019
6.762
6.841
6.756
6.782
107,998
+0.02(+0.29%)
Dec 11, 2019
6.749
6.775
6.697
6.762
226,669
+0.03(+0.39%)
Dec 10, 2019
6.723
6.795
6.710
6.736
160,685
+0.01(+0.20%)
Dec 09, 2019
6.703
6.749
6.703
6.723
166,526
+0.02(+0.29%)
Dec 06, 2019
6.703
6.749
6.684
6.703
471,967
-0.01(-0.10%)
Dec 05, 2019
6.678
6.716
6.671
6.710
103,159
+0.05(+0.68%)
Dec 04, 2019
6.684
6.716
6.662
6.665
129,149
-0.01(-0.19%)
Dec 03, 2019
6.626
6.684
6.626
6.678
98,839
-0.01(-0.10%)
Dec 02, 2019
6.729
6.768
6.684
6.684
183,678
-0.04(-0.58%)
Nov 29, 2019
6.691
6.723
6.678
6.723
69,060
+0.05(+0.77%)
Nov 27, 2019
6.723
6.723
6.645
6.671
134,560
-0.05(-0.67%)
Nov 26, 2019
6.684
6.723
6.678
6.716
125,356
+0.02(+0.29%)
Nov 25, 2019
6.684
6.697
6.665
6.697
63,741
+0.02(+0.29%)
Nov 22, 2019
6.678
6.697
6.668
6.678
92,442
+0.00(+0.00%)
Nov 21, 2019
6.678
6.684
6.645
6.678
107,070
+0.00(+0.00%)
Nov 20, 2019
6.645
6.684
6.632
6.678
160,218
+0.03(+0.39%)
Nov 19, 2019
6.652
6.671
6.636
6.652
362,733
+0.00(+0.00%)
Nov 18, 2019
6.639
6.703
6.620
6.652
125,055
+0.04(+0.59%)
Nov 15, 2019
6.665
6.671
6.607
6.613
80,829
-0.04(-0.58%)
Nov 14, 2019
6.658
6.710
6.652
6.652
142,892
-0.01(-0.19%)
Nov 13, 2019
6.645
6.710
6.645
6.665
111,926
+0.00(+0.00%)
Nov 12, 2019
6.658
6.691
6.652
6.665
85,384
+0.01(+0.10%)
Nov 11, 2019
6.652
6.678
6.645
6.658
122,841
+0.00(+0.00%)
Nov 08, 2019
6.639
6.723
6.594
6.658
205,943
+0.02(+0.29%)
Nov 07, 2019
6.671
6.697
6.616
6.639
114,148
-0.04(-0.58%)
Nov 06, 2019
6.639
6.697
6.639
6.678
173,161
+0.05(+0.68%)
Nov 05, 2019
6.645
6.723
6.632
6.632
172,604
-0.03(-0.48%)
Nov 04, 2019
6.684
6.700
6.632
6.665
117,646
-0.02(-0.29%)
Nov 01, 2019
6.632
6.703
6.632
6.684
201,917
+0.05(+0.78%)
Oct 31, 2019
6.542
6.649
6.542
6.632
207,975
+0.09(+1.38%)
Oct 30, 2019
6.600
6.600
6.503
6.542
100,265
-0.03(-0.49%)
Oct 29, 2019
6.536
6.607
6.529
6.574
102,612
+0.03(+0.39%)
Oct 28, 2019
6.536
6.568
6.529
6.548
106,768
+0.01(+0.20%)
Oct 25, 2019
6.523
6.548
6.490
6.536
98,791
+0.00(+0.00%)
Oct 24, 2019
6.561
6.581
6.510
6.536
83,480
-0.02(-0.30%)
Oct 23, 2019
6.510
6.555
6.458
6.555
215,508
+0.04(+0.59%)
Oct 22, 2019
6.561
6.587
6.510
6.516
67,004
-0.05(-0.69%)
Oct 21, 2019
6.594
6.620
6.523
6.561
180,213
-0.05(-0.68%)
Oct 18, 2019
6.594
6.639
6.574
6.607
130,224
+0.01(+0.20%)
Oct 17, 2019
6.510
6.607
6.510
6.594
165,685
+0.08(+1.29%)
Oct 16, 2019
6.523
6.542
6.484
6.510
167,670
-0.02(-0.30%)
Oct 15, 2019
6.465
6.542
6.465
6.529
81,504
+0.06(+1.00%)
Oct 14, 2019
6.523
6.542
6.442
6.465
103,577
-0.10(-1.48%)
Oct 11, 2019
6.536
6.607
6.536
6.561
251,158
+0.06(+0.99%)
Oct 10, 2019
6.529
6.561
6.477
6.497
138,409
-0.03(-0.49%)
Oct 09, 2019
6.555
6.561
6.503
6.529
84,364
-0.03(-0.49%)
Oct 08, 2019
6.523
6.561
6.516
6.561
181,328
+0.01(+0.10%)
Oct 07, 2019
6.529
6.561
6.510
6.555
86,031
+0.01(+0.20%)
Oct 04, 2019
6.523
6.555
6.516
6.542
123,256
+0.02(+0.30%)
Oct 03, 2019
6.432
6.523
6.413
6.523
154,927
+0.10(+1.61%)
Oct 02, 2019
6.458
6.471
6.361
6.419
238,416
-0.08(-1.19%)
Oct 01, 2019
6.555
6.581
6.458
6.497
142,404
-0.06(-0.89%)
Sep 30, 2019
6.620
6.620
6.548
6.555
126,362
-0.06(-0.88%)
Sep 27, 2019
6.594
6.620
6.587
6.613
76,803
+0.02(+0.29%)
Sep 26, 2019
6.548
6.620
6.510
6.594
322,066
+0.05(+0.69%)
Sep 25, 2019
6.523
6.561
6.523
6.548
119,385
+0.03(+0.40%)
Sep 24, 2019
6.581
6.588
6.510
6.523
189,658
-0.06(-0.88%)
Sep 23, 2019
6.555
6.626
6.555
6.581
199,534
-0.01(-0.20%)
Sep 20, 2019
6.523
6.603
6.523
6.594
346,697
+0.08(+1.19%)
Sep 19, 2019
6.516
6.607
6.516
6.516
160,143
-0.01(-0.10%)
Sep 18, 2019
6.529
6.678
6.523
6.523
207,933
-0.01(-0.10%)
Sep 17, 2019
6.484
6.529
6.484
6.529
140,876
+0.05(+0.80%)
Sep 16, 2019
6.497
6.542
6.465
6.477
250,817
-0.03(-0.50%)
Sep 13, 2019
6.503
6.510
6.445
6.510
148,031
+0.01(+0.20%)
Sep 12, 2019
6.497
6.536
6.458
6.497
130,419
+0.00(+0.00%)
Sep 11, 2019
6.445
6.516
6.426
6.497
238,633
+0.06(+1.00%)
Sep 10, 2019
6.406
6.458
6.406
6.432
325,135
+0.03(+0.40%)
Sep 09, 2019
6.394
6.445
6.375
6.406
334,187
+0.01(+0.10%)
Sep 06, 2019
6.381
6.419
6.362
6.400
526,208
+0.00(+0.00%)
Sep 05, 2019
6.368
6.413
6.368
6.400
452,247
+0.03(+0.40%)
Sep 04, 2019
6.362
6.381
6.349
6.375
265,401
+0.03(+0.40%)
Sep 03, 2019
6.362
6.368
6.317
6.349
258,068
-0.02(-0.30%)
Aug 30, 2019
6.362
6.381
6.330
6.368
315,787
+0.00(+0.00%)
Aug 29, 2019
6.362
6.368
6.317
6.368
268,986
+0.03(+0.50%)
Aug 28, 2019
6.298
6.349
6.279
6.336
306,753
+0.04(+0.61%)
Aug 27, 2019
6.330
6.368
6.276
6.298
412,609
-0.03(-0.40%)
Aug 26, 2019
6.285
6.343
6.266
6.324
321,687
+0.04(+0.61%)
Aug 23, 2019
6.305
6.330
6.260
6.285
207,122
-0.03(-0.40%)
Aug 22, 2019
6.279
6.330
6.279
6.311
397,280
+0.04(+0.61%)
Aug 21, 2019
6.298
6.324
6.254
6.273
366,742
-0.01(-0.10%)
Aug 20, 2019
6.273
6.305
6.254
6.279
249,736
+0.00(+0.00%)
Aug 19, 2019
6.190
6.298
6.190
6.279
210,554
+0.10(+1.54%)
Aug 16, 2019
6.158
6.203
6.145
6.184
141,013
+0.03(+0.41%)
Aug 15, 2019
6.177
6.228
6.126
6.158
223,439
+0.01(+0.21%)
Aug 14, 2019
6.145
6.215
6.113
6.145
240,796
+0.00(+0.00%)
Aug 13, 2019
6.171
6.180
6.120
6.145
139,852
-0.02(-0.31%)
Aug 12, 2019
6.164
6.196
6.120
6.164
189,033
-0.01(-0.21%)
Aug 09, 2019
6.209
6.209
6.145
6.177
99,557
-0.04(-0.72%)
Aug 08, 2019
6.222
6.241
6.203
6.222
176,371
+0.03(+0.41%)
Aug 07, 2019
6.203
6.209
6.139
6.196
212,600
-0.01(-0.10%)
Aug 06, 2019
6.222
6.273
6.203
6.203
255,795
-0.01(-0.20%)
Aug 05, 2019
6.241
6.273
6.171
6.215
236,485
-0.06(-0.91%)
Aug 02, 2019
6.266
6.285
6.196
6.273
168,022
+0.04(+0.61%)
Aug 01, 2019
6.273
6.327
6.228
6.234
214,173
-0.05(-0.81%)
Jul 31, 2019
6.292
6.387
6.260
6.285
258,178
-0.03(-0.40%)
Jul 30, 2019
6.285
6.343
6.272
6.311
132,575
+0.01(+0.20%)
Jul 29, 2019
6.292
6.317
6.260
6.298
76,599
-0.01(-0.10%)
Jul 26, 2019
6.298
6.330
6.292
6.305
81,341
-0.01(-0.20%)
Jul 25, 2019
6.355
6.355
6.273
6.317
81,325
-0.01(-0.10%)
Jul 24, 2019
6.330
6.400
6.305
6.324
338,615
-0.01(-0.20%)
Jul 23, 2019
6.317
6.349
6.279
6.336
109,413
+0.03(+0.40%)
Jul 22, 2019
6.311
6.324
6.273
6.311
108,090
+0.02(+0.30%)
Jul 19, 2019
6.285
6.315
6.279
6.292
54,332
+0.01(+0.10%)
Jul 18, 2019
6.324
6.327
6.279
6.285
96,746
-0.06(-0.90%)
Jul 17, 2019
6.317
6.343
6.305
6.343
220,673
+0.03(+0.40%)
Jul 16, 2019
6.343
6.381
6.311
6.317
159,305
-0.01(-0.20%)
Jul 15, 2019
6.285
6.349
6.273
6.330
137,366
+0.06(+0.91%)
Jul 12, 2019
6.330
6.355
6.273
6.273
161,898
-0.05(-0.81%)
Jul 11, 2019
6.298
6.324
6.266
6.324
127,659
+0.01(+0.20%)
Jul 10, 2019
6.317
6.349
6.266
6.311
158,873
-0.01(-0.20%)
Jul 09, 2019
6.266
6.330
6.234
6.324
133,807
+0.04(+0.61%)
Jul 08, 2019
6.279
6.298
6.247
6.285
153,054
-0.01(-0.20%)
Jul 05, 2019
6.260
6.298
6.241
6.298
103,639
+0.03(+0.51%)
Jul 03, 2019
6.292
6.305
6.266
6.266
96,730
-0.01(-0.20%)
Jul 02, 2019
6.298
6.317
6.260
6.279
218,100
+0.00(+0.05%)
Jul 01, 2019
6.279
6.311
6.220
6.276
190,714
+0.01(+0.15%)
Jun 28, 2019
6.292
6.324
6.260
6.266
258,157
-0.02(-0.30%)
Jun 27, 2019
6.260
6.305
6.241
6.285
171,466
+0.01(+0.20%)
Jun 26, 2019
6.355
6.355
6.241
6.273
382,880
-0.08(-1.30%)
Jun 25, 2019
6.311
6.381
6.279
6.355
274,545
+0.04(+0.60%)
Jun 24, 2019
6.298
6.349
6.289
6.317
194,368
+0.01(+0.20%)
Jun 21, 2019
6.336
6.368
6.266
6.305
475,330
-0.02(-0.30%)
Jun 20, 2019
6.457
6.457
6.305
6.324
156,598
-0.11(-1.78%)
Jun 19, 2019
6.324
6.476
6.314
6.438
222,896
+0.15(+2.33%)
Jun 18, 2019
6.305
6.349
6.273
6.292
143,693
+0.00(+0.00%)
Jun 17, 2019
6.330
6.330
6.266
6.292
189,274
-0.03(-0.40%)
Jun 14, 2019
6.305
6.324
6.305
6.317
112,433
-0.01(-0.10%)
Jun 13, 2019
6.285
6.324
6.285
6.324
160,481
+0.02(+0.30%)
Jun 12, 2019
6.241
6.330
6.241
6.305
218,110
+0.03(+0.51%)
Jun 11, 2019
6.285
6.292
6.184
6.273
115,445
-0.01(-0.20%)
Jun 10, 2019
6.210
6.285
6.191
6.285
201,040
+0.08(+1.32%)
Jun 07, 2019
6.204
6.241
6.135
6.204
286,854
+0.02(+0.30%)
Jun 06, 2019
6.172
6.210
6.172
6.185
200,368
+0.01(+0.10%)
Jun 05, 2019
6.223
6.223
6.172
6.179
119,850
-0.01(-0.20%)
Jun 04, 2019
6.179
6.216
6.160
6.191
235,039
+0.03(+0.41%)
Jun 03, 2019
6.204
6.210
6.160
6.166
313,123
-0.06(-0.91%)
May 31, 2019
6.210
6.267
6.210
6.223
187,258
-0.01(-0.10%)
May 30, 2019
6.317
6.348
6.229
6.229
342,286
-0.08(-1.20%)
May 29, 2019
6.336
6.336
6.241
6.304
223,278
-0.03(-0.40%)
May 28, 2019
6.342
6.380
6.329
6.329
205,416
-0.03(-0.40%)
May 24, 2019
6.373
6.373
6.329
6.355
196,009
-0.01(-0.20%)
May 23, 2019
6.348
6.392
6.329
6.367
249,981
+0.01(+0.20%)
May 22, 2019
6.399
6.417
6.348
6.355
195,271
-0.07(-1.08%)
May 21, 2019
6.474
6.474
6.361
6.424
188,377
-0.04(-0.58%)
May 20, 2019
6.455
6.480
6.430
6.461
215,806
+0.00(+0.00%)
May 17, 2019
6.417
6.474
6.417
6.461
226,397
+0.01(+0.19%)
May 16, 2019
6.455
6.487
6.439
6.449
263,203
+0.01(+0.20%)
May 15, 2019
6.455
6.474
6.405
6.436
316,028
-0.06(-0.87%)
May 14, 2019
6.392
6.499
6.392
6.493
404,329
+0.10(+1.57%)
May 13, 2019
6.292
6.405
6.285
6.392
381,857
+0.06(+0.89%)
May 10, 2019
6.229
6.386
6.229
6.336
778,469
+0.09(+1.41%)
May 09, 2019
6.235
6.279
6.191
6.248
270,906
-0.01(-0.10%)
May 08, 2019
6.229
6.285
6.229
6.254
230,007
+0.02(+0.30%)
May 07, 2019
6.267
6.301
6.216
6.235
724,617
-0.05(-0.80%)
May 06, 2019
6.254
6.317
6.248
6.285
273,921
-0.02(-0.30%)
May 03, 2019
6.223
6.323
6.223
6.304
2,425,298
+0.08(+1.21%)
May 02, 2019
6.216
6.235
6.191
6.229
275,420
+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.