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
Capital Senior Living Corp
(NY:
CSU
)
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
4.350
4.380
4.030
4.200
292,662
-0.14(-3.23%)
Apr 29, 2019
4.220
4.360
4.220
4.340
316,638
+0.09(+2.12%)
Apr 26, 2019
4.250
4.380
4.210
4.250
203,700
-0.02(-0.47%)
Apr 25, 2019
4.010
4.320
3.950
4.270
193,661
+0.25(+6.22%)
Apr 24, 2019
4.010
4.120
4.010
4.020
128,403
-0.02(-0.50%)
Apr 23, 2019
3.950
4.090
3.940
4.040
844,176
+0.11(+2.80%)
Apr 22, 2019
3.980
4.100
3.865
3.930
313,793
-0.03(-0.76%)
Apr 18, 2019
3.950
4.060
3.880
3.960
166,600
+0.01(+0.25%)
Apr 17, 2019
3.960
4.020
3.870
3.950
233,482
+0.00(+0.00%)
Apr 16, 2019
4.050
4.110
3.880
3.950
219,404
-0.08(-1.99%)
Apr 15, 2019
4.060
4.120
3.950
4.030
92,204
-0.03(-0.74%)
Apr 12, 2019
4.090
4.180
4.050
4.060
104,500
+0.01(+0.25%)
Apr 11, 2019
4.090
4.270
4.030
4.050
187,418
-0.04(-0.98%)
Apr 10, 2019
3.930
4.130
3.930
4.090
192,182
+0.17(+4.34%)
Apr 09, 2019
3.930
4.000
3.850
3.920
200,842
-0.04(-1.01%)
Apr 08, 2019
3.940
4.000
3.900
3.960
211,928
+0.00(+0.00%)
Apr 05, 2019
3.950
4.080
3.920
3.960
119,500
+0.01(+0.25%)
Apr 04, 2019
3.920
3.987
3.900
3.950
179,866
+0.03(+0.77%)
Apr 03, 2019
4.150
4.200
3.860
3.920
239,892
-0.20(-4.85%)
Apr 02, 2019
4.080
4.160
4.050
4.120
207,272
+0.05(+1.23%)
Apr 01, 2019
4.060
4.100
3.890
4.070
279,997
+0.08(+2.01%)
Mar 29, 2019
4.010
4.040
3.910
3.990
410,100
-0.01(-0.25%)
Mar 28, 2019
4.050
4.050
3.900
4.000
358,318
-0.04(-0.99%)
Mar 27, 2019
4.050
4.070
3.930
4.040
292,743
+0.00(+0.00%)
Mar 26, 2019
3.940
4.070
3.890
4.040
307,914
+0.12(+3.06%)
Mar 25, 2019
4.090
4.090
3.850
3.920
286,177
-0.17(-4.16%)
Mar 22, 2019
4.240
4.270
4.050
4.090
359,800
-0.20(-4.66%)
Mar 21, 2019
4.470
4.620
4.275
4.290
408,037
-0.20(-4.45%)
Mar 20, 2019
4.900
4.900
4.470
4.490
358,931
-0.46(-9.29%)
Mar 19, 2019
4.690
4.980
4.675
4.950
406,187
+0.30(+6.45%)
Mar 18, 2019
4.490
4.800
4.490
4.650
339,651
+0.20(+4.49%)
Mar 15, 2019
4.450
4.510
4.390
4.450
1,009,500
+0.00(+0.00%)
Mar 14, 2019
4.500
4.570
4.440
4.450
341,922
-0.05(-1.11%)
Mar 13, 2019
4.650
4.710
4.430
4.500
339,945
-0.17(-3.64%)
Mar 12, 2019
4.400
4.870
4.390
4.670
451,644
+0.36(+8.35%)
Mar 11, 2019
4.350
4.440
4.230
4.310
474,700
+0.05(+1.17%)
Mar 08, 2019
4.060
4.280
4.010
4.260
429,900
+0.20(+4.93%)
Mar 07, 2019
3.910
4.130
3.820
4.060
534,815
+0.17(+4.37%)
Mar 06, 2019
4.520
4.570
3.830
3.890
620,016
-0.64(-14.13%)
Mar 05, 2019
4.590
4.630
4.504
4.530
176,808
-0.04(-0.88%)
Mar 04, 2019
5.080
5.160
4.540
4.570
345,379
-0.49(-9.68%)
Mar 01, 2019
5.050
5.250
5.040
5.060
400,100
+0.06(+1.20%)
Feb 28, 2019
5.100
5.170
4.550
5.000
1,015,823
-0.54(-9.75%)
Feb 27, 2019
5.770
5.770
5.380
5.540
304,844
-0.23(-3.99%)
Feb 26, 2019
5.860
5.900
5.750
5.770
196,260
-0.08(-1.37%)
Feb 25, 2019
6.070
6.210
5.790
5.850
205,883
-0.19(-3.15%)
Feb 22, 2019
6.040
6.180
5.900
6.040
154,100
+0.06(+1.00%)
Feb 21, 2019
6.340
6.400
5.880
5.980
178,237
-0.35(-5.53%)
Feb 20, 2019
6.410
6.500
6.300
6.330
206,889
-0.07(-1.09%)
Feb 19, 2019
6.550
6.670
6.180
6.400
168,523
-0.16(-2.44%)
Feb 15, 2019
6.330
6.610
6.290
6.560
234,000
+0.27(+4.29%)
Feb 14, 2019
6.720
6.720
6.240
6.290
400,822
-0.52(-7.64%)
Feb 13, 2019
6.740
6.900
6.660
6.810
100,325
+0.09(+1.34%)
Feb 12, 2019
6.700
6.880
6.660
6.720
159,766
+0.09(+1.36%)
Feb 11, 2019
6.620
6.700
6.460
6.630
247,820
+0.02(+0.30%)
Feb 08, 2019
6.720
6.720
6.420
6.610
187,200
-0.10(-1.49%)
Feb 07, 2019
6.900
6.915
6.580
6.710
121,765
-0.27(-3.87%)
Feb 06, 2019
7.050
7.081
6.890
6.980
251,600
-0.07(-0.99%)
Feb 05, 2019
6.990
7.090
6.970
7.050
157,620
+0.09(+1.29%)
Feb 04, 2019
6.890
7.010
6.820
6.960
172,848
+0.06(+0.87%)
Feb 01, 2019
6.950
6.990
6.850
6.900
104,200
-0.07(-1.00%)
Jan 31, 2019
7.050
7.080
6.940
6.970
153,966
-0.10(-1.41%)
Jan 30, 2019
7.210
7.290
7.030
7.070
243,228
-0.05(-0.70%)
Jan 29, 2019
7.200
7.200
7.010
7.120
137,520
-0.08(-1.11%)
Jan 28, 2019
7.210
7.450
7.140
7.200
112,695
-0.15(-2.04%)
Jan 25, 2019
7.270
7.360
7.270
7.350
139,800
+0.08(+1.10%)
Jan 24, 2019
7.310
7.445
7.200
7.270
102,025
-0.06(-0.82%)
Jan 23, 2019
7.410
7.640
7.310
7.330
143,185
-0.05(-0.68%)
Jan 22, 2019
8.040
8.140
7.270
7.380
209,725
-0.66(-8.21%)
Jan 18, 2019
7.950
8.250
7.750
8.040
380,300
+0.16(+2.03%)
Jan 17, 2019
7.850
7.930
7.850
7.880
147,088
-0.01(-0.13%)
Jan 16, 2019
7.880
7.920
7.810
7.890
119,339
+0.04(+0.51%)
Jan 15, 2019
7.500
7.925
7.500
7.850
64,686
+0.36(+4.81%)
Jan 14, 2019
7.610
7.640
7.480
7.490
111,658
-0.15(-1.96%)
Jan 11, 2019
7.570
7.640
7.480
7.640
156,900
+0.01(+0.13%)
Jan 10, 2019
7.670
7.725
7.580
7.630
109,305
-0.11(-1.42%)
Jan 09, 2019
7.530
7.780
7.530
7.740
203,817
+0.17(+2.25%)
Jan 08, 2019
7.590
7.880
7.400
7.570
210,751
+0.11(+1.47%)
Jan 07, 2019
7.220
7.480
7.070
7.460
152,016
+0.26(+3.61%)
Jan 04, 2019
7.000
7.310
6.970
7.200
291,800
+0.24(+3.45%)
Jan 03, 2019
7.000
7.120
6.785
6.960
147,230
-0.15(-2.11%)
Jan 02, 2019
6.690
7.210
6.570
7.110
170,174
+0.31(+4.56%)
Dec 31, 2018
6.810
7.140
6.760
6.800
431,600
+0.04(+0.59%)
Dec 28, 2018
6.500
6.930
6.460
6.760
243,300
+0.22(+3.36%)
Dec 27, 2018
6.870
6.950
6.240
6.540
624,506
-0.46(-6.57%)
Dec 26, 2018
6.520
7.030
6.290
7.000
538,591
+0.51(+7.86%)
Dec 24, 2018
6.690
6.690
6.230
6.490
240,100
-0.18(-2.70%)
Dec 21, 2018
6.970
7.000
6.495
6.670
539,200
-0.27(-3.89%)
Dec 20, 2018
7.140
7.280
6.880
6.940
423,919
-0.18(-2.53%)
Dec 19, 2018
7.490
7.499
7.080
7.120
330,465
-0.33(-4.43%)
Dec 18, 2018
7.750
7.750
7.160
7.450
258,426
-0.01(-0.13%)
Dec 17, 2018
7.770
8.020
7.290
7.460
338,850
-0.39(-4.97%)
Dec 14, 2018
7.990
8.010
7.795
7.850
334,600
-0.23(-2.85%)
Dec 13, 2018
8.330
8.350
7.860
8.080
248,230
-0.20(-2.42%)
Dec 12, 2018
8.550
8.675
8.250
8.280
187,732
-0.16(-1.90%)
Dec 11, 2018
8.670
8.880
8.340
8.440
156,021
-0.06(-0.71%)
Dec 10, 2018
8.590
8.630
8.140
8.500
123,577
-0.10(-1.16%)
Dec 07, 2018
8.430
8.640
8.370
8.600
122,900
+0.14(+1.65%)
Dec 06, 2018
8.600
8.740
8.370
8.460
235,979
-0.32(-3.64%)
Dec 04, 2018
9.200
9.370
8.720
8.780
242,000
-0.52(-5.59%)
Dec 03, 2018
9.100
9.370
8.890
9.300
250,200
+0.30(+3.33%)
Nov 30, 2018
9.130
9.250
8.880
9.000
436,700
-0.20(-2.17%)
Nov 29, 2018
8.530
9.640
8.530
9.200
1,387,077
+0.86(+10.31%)
Nov 28, 2018
8.200
8.470
8.130
8.340
222,875
+0.20(+2.46%)
Nov 27, 2018
8.290
8.310
8.040
8.140
117,476
-0.22(-2.63%)
Nov 26, 2018
8.260
8.550
8.260
8.360
113,919
+0.19(+2.33%)
Nov 23, 2018
8.080
8.380
8.060
8.170
63,000
+0.03(+0.37%)
Nov 21, 2018
8.140
8.140
8.140
0
+0.38(+4.90%)
Nov 20, 2018
7.750
7.830
7.400
7.760
307,245
-0.06(-0.77%)
Nov 19, 2018
8.080
8.180
7.780
7.820
118,799
-0.30(-3.69%)
Nov 16, 2018
8.130
8.245
7.880
8.120
130,700
-0.05(-0.61%)
Nov 15, 2018
7.820
8.230
7.770
8.170
148,676
+0.26(+3.29%)
Nov 14, 2018
7.590
7.980
7.350
7.910
297,912
+0.40(+5.33%)
Nov 13, 2018
7.870
7.920
7.430
7.510
213,715
-0.30(-3.84%)
Nov 12, 2018
8.210
8.310
7.810
7.810
135,898
-0.41(-4.99%)
Nov 09, 2018
8.480
8.630
8.070
8.220
143,600
-0.33(-3.86%)
Nov 08, 2018
8.000
8.580
7.900
8.550
316,600
+0.42(+5.17%)
Nov 07, 2018
9.300
10.33
7.880
8.130
667,275
-1.21(-12.96%)
Nov 06, 2018
9.530
9.530
9.280
9.340
202,365
-0.22(-2.30%)
Nov 05, 2018
9.420
9.690
9.310
9.560
285,864
+0.14(+1.49%)
Nov 02, 2018
9.420
9.500
9.110
9.420
249,800
+0.05(+0.53%)
Nov 01, 2018
9.040
9.530
8.925
9.370
322,360
+0.37(+4.11%)
Oct 31, 2018
8.850
9.160
8.790
9.000
200,895
+0.27(+3.09%)
Oct 30, 2018
8.640
8.950
8.570
8.730
221,568
+0.10(+1.16%)
Oct 29, 2018
8.360
8.760
8.341
8.630
177,342
+0.34(+4.10%)
Oct 26, 2018
8.440
8.450
8.060
8.290
113,400
-0.23(-2.70%)
Oct 25, 2018
8.370
8.590
8.260
8.520
146,883
+0.19(+2.28%)
Oct 24, 2018
8.760
8.970
8.310
8.330
236,083
-0.45(-5.13%)
Oct 23, 2018
8.600
8.800
8.370
8.780
169,703
+0.06(+0.69%)
Oct 22, 2018
8.810
8.870
8.670
8.720
74,818
-0.06(-0.68%)
Oct 19, 2018
8.720
8.880
8.630
8.780
113,700
+0.05(+0.57%)
Oct 18, 2018
8.790
8.870
8.490
8.730
103,134
-0.09(-1.02%)
Oct 17, 2018
8.810
8.960
8.630
8.820
139,507
-0.02(-0.23%)
Oct 16, 2018
8.580
8.900
8.480
8.840
148,887
+0.34(+4.00%)
Oct 15, 2018
8.420
8.620
8.360
8.500
138,216
+0.07(+0.83%)
Oct 12, 2018
8.820
8.820
8.300
8.430
221,900
-0.26(-2.99%)
Oct 11, 2018
8.870
9.000
8.630
8.690
191,297
-0.25(-2.80%)
Oct 10, 2018
9.170
9.380
8.900
8.940
244,068
-0.23(-2.51%)
Oct 09, 2018
8.810
9.300
8.810
9.170
340,480
+0.38(+4.32%)
Oct 08, 2018
8.630
8.860
8.545
8.790
267,135
+0.13(+1.50%)
Oct 05, 2018
8.690
8.690
8.515
8.660
406,700
-0.07(-0.80%)
Oct 04, 2018
8.860
8.930
8.700
8.730
184,906
-0.18(-2.02%)
Oct 03, 2018
8.960
9.000
8.790
8.910
314,625
-0.18(-1.98%)
Oct 02, 2018
9.370
9.370
9.020
9.090
137,894
-0.24(-2.57%)
Oct 01, 2018
9.460
9.660
9.300
9.330
217,443
-0.11(-1.17%)
Sep 28, 2018
9.100
9.490
9.070
9.440
471,200
+0.49(+5.47%)
Sep 27, 2018
8.980
9.150
8.890
8.950
204,451
-0.01(-0.11%)
Sep 26, 2018
9.380
9.390
8.950
8.960
131,128
-0.40(-4.27%)
Sep 25, 2018
9.300
9.440
9.180
9.360
133,358
+0.07(+0.75%)
Sep 24, 2018
9.190
9.370
8.990
9.290
227,893
+0.07(+0.76%)
Sep 21, 2018
8.940
9.420
8.940
9.220
456,000
+0.27(+3.02%)
Sep 20, 2018
8.880
9.090
8.785
8.950
964,539
+0.11(+1.24%)
Sep 19, 2018
8.970
9.040
8.760
8.840
142,773
-0.11(-1.23%)
Sep 18, 2018
9.050
9.300
8.900
8.950
301,066
-0.15(-1.65%)
Sep 17, 2018
8.950
9.120
8.770
9.100
341,248
+0.15(+1.68%)
Sep 14, 2018
9.000
9.000
8.770
8.950
492,600
-0.06(-0.67%)
Sep 13, 2018
9.040
9.245
8.940
9.010
365,048
+0.01(+0.11%)
Sep 12, 2018
8.670
9.050
8.650
9.000
245,645
+0.26(+2.97%)
Sep 11, 2018
8.400
8.770
8.190
8.740
535,136
+0.34(+4.05%)
Sep 10, 2018
8.970
9.300
8.270
8.400
428,133
-0.48(-5.41%)
Sep 07, 2018
8.680
8.990
8.610
8.880
1,080,000
+0.18(+2.07%)
Sep 06, 2018
8.610
8.790
8.580
8.700
175,127
+0.09(+1.05%)
Sep 05, 2018
8.670
8.790
8.570
8.610
174,747
-0.06(-0.69%)
Sep 04, 2018
8.860
8.960
8.650
8.670
153,720
-0.20(-2.25%)
Aug 31, 2018
8.870
8.870
8.870
0
+0.27(+3.14%)
Aug 30, 2018
8.690
8.720
8.440
8.600
377,261
-0.08(-0.92%)
Aug 29, 2018
8.650
8.760
8.560
8.680
168,119
+0.08(+0.93%)
Aug 28, 2018
8.430
8.780
8.400
8.600
246,770
+0.15(+1.78%)
Aug 27, 2018
8.200
8.450
8.080
8.450
530,689
+0.26(+3.17%)
Aug 24, 2018
8.870
9.100
8.170
8.190
479,800
-0.15(-1.80%)
Aug 23, 2018
8.190
8.390
8.140
8.340
305,165
+0.10(+1.21%)
Aug 22, 2018
7.700
8.500
7.650
8.240
793,812
+0.55(+7.15%)
Aug 21, 2018
7.380
7.710
7.350
7.690
430,012
+0.38(+5.20%)
Aug 20, 2018
7.500
7.500
7.245
7.310
242,534
-0.21(-2.79%)
Aug 17, 2018
7.430
7.540
7.270
7.520
264,500
+0.06(+0.80%)
Aug 16, 2018
7.520
7.700
7.410
7.460
465,257
-0.06(-0.80%)
Aug 15, 2018
7.370
7.570
7.240
7.520
323,143
+0.10(+1.35%)
Aug 14, 2018
7.380
7.590
7.370
7.420
322,099
+0.05(+0.68%)
Aug 13, 2018
7.400
7.420
7.230
7.370
445,527
-0.06(-0.81%)
Aug 10, 2018
7.650
7.675
7.420
7.430
426,100
-0.26(-3.38%)
Aug 09, 2018
7.830
7.830
7.610
7.690
461,550
-0.15(-1.91%)
Aug 08, 2018
7.590
8.010
7.590
7.840
454,218
+0.28(+3.70%)
Aug 07, 2018
7.330
7.680
7.270
7.560
340,597
+0.20(+2.72%)
Aug 06, 2018
7.260
7.480
7.180
7.360
494,725
+0.11(+1.52%)
Aug 03, 2018
7.430
7.510
7.185
7.250
740,100
-0.23(-3.07%)
Aug 02, 2018
7.750
7.770
7.290
7.480
903,084
-0.20(-2.60%)
Aug 01, 2018
8.040
8.710
7.635
7.680
1,444,379
-2.31(-23.12%)
Jul 31, 2018
9.680
10.13
9.680
9.990
157,410
+0.25(+2.57%)
Jul 30, 2018
9.870
9.880
9.640
9.740
126,506
-0.10(-1.02%)
Jul 27, 2018
9.980
10.01
9.720
9.840
130,500
-0.14(-1.40%)
Jul 26, 2018
9.750
10.04
9.620
9.980
123,296
+0.25(+2.57%)
Jul 25, 2018
9.870
10.05
9.700
9.730
170,285
-0.16(-1.62%)
Jul 24, 2018
10.17
10.17
9.840
9.890
122,034
-0.24(-2.37%)
Jul 23, 2018
10.02
10.33
9.930
10.13
131,527
+0.15(+1.50%)
Jul 20, 2018
10.15
10.15
9.920
9.980
239,272
-0.15(-1.48%)
Jul 19, 2018
10.07
10.48
9.980
10.13
163,709
+0.06(+0.60%)
Jul 18, 2018
10.35
10.35
10.04
10.07
128,747
-0.29(-2.80%)
Jul 17, 2018
10.42
10.50
10.30
10.36
92,865
-0.11(-1.05%)
Jul 16, 2018
10.77
10.77
10.43
10.47
79,966
-0.29(-2.70%)
Jul 13, 2018
10.97
10.97
10.64
10.76
84,181
-0.21(-1.91%)
Jul 12, 2018
11.00
11.07
10.67
10.97
161,785
+0.02(+0.18%)
Jul 11, 2018
11.18
11.22
10.93
10.95
231,815
-0.24(-2.14%)
Jul 10, 2018
11.25
11.32
11.12
11.19
100,866
-0.02(-0.18%)
Jul 09, 2018
11.28
11.29
11.01
11.21
166,304
-0.03(-0.27%)
Jul 06, 2018
11.17
11.37
11.15
11.24
100,713
+0.10(+0.90%)
Jul 05, 2018
10.98
11.16
10.93
11.14
95,070
+0.19(+1.74%)
Jul 03, 2018
10.95
10.95
10.95
0
+0.32(+3.01%)
Jul 02, 2018
10.60
10.65
10.31
10.63
173,183
-0.04(-0.37%)
Jun 29, 2018
11.21
11.21
10.65
10.67
253,839
-0.44(-3.96%)
Jun 28, 2018
11.05
11.34
11.01
11.11
248,293
+0.01(+0.09%)
Jun 27, 2018
11.46
11.46
11.08
11.10
169,862
-0.34(-2.97%)
Jun 26, 2018
11.13
11.45
11.02
11.44
171,712
+0.34(+3.06%)
Jun 25, 2018
11.39
11.39
11.00
11.10
233,350
-0.31(-2.72%)
Jun 22, 2018
11.46
11.54
11.10
11.41
290,856
-0.04(-0.35%)
Jun 21, 2018
11.63
11.73
11.36
11.45
173,481
-0.15(-1.29%)
Jun 20, 2018
11.21
11.62
11.09
11.60
345,877
+0.43(+3.85%)
Jun 19, 2018
11.39
11.16
11.17
185,299
-0.03(-0.27%)
Jun 18, 2018
11.26
11.38
11.12
11.20
134,078
-0.13(-1.15%)
Jun 15, 2018
11.57
11.26
11.33
342,201
+0.07(+0.62%)
Jun 14, 2018
11.12
11.51
11.12
11.26
305,569
+0.17(+1.53%)
Jun 13, 2018
11.13
11.19
11.06
11.09
144,198
+0.02(+0.18%)
Jun 12, 2018
11.09
11.36
11.01
11.07
195,916
-0.02(-0.18%)
Jun 11, 2018
11.22
11.33
11.02
11.09
176,045
-0.12(-1.07%)
Jun 08, 2018
11.16
11.31
11.14
11.21
172,439
+0.02(+0.18%)
Jun 07, 2018
11.19
11.30
11.09
11.19
167,567
+0.08(+0.72%)
Jun 06, 2018
11.11
155,953
+0.07(+0.63%)
Jun 05, 2018
10.98
11.12
10.90
11.04
290,857
+0.06(+0.55%)
Jun 04, 2018
11.27
11.32
10.90
10.98
183,169
-0.24(-2.14%)
Jun 01, 2018
10.98
11.26
10.84
11.22
239,672
+0.31(+2.84%)
May 31, 2018
11.02
11.09
10.83
10.91
169,961
-0.07(-0.64%)
May 30, 2018
10.66
11.02
10.66
10.98
192,480
+0.32(+3.00%)
May 29, 2018
10.65
10.82
10.50
10.66
142,538
-0.08(-0.74%)
May 25, 2018
10.74
10.74
10.74
0
-0.03(-0.28%)
May 24, 2018
10.80
10.83
10.60
10.77
226,068
-0.03(-0.28%)
May 23, 2018
10.60
11.02
10.57
10.80
323,412
+0.20(+1.89%)
May 22, 2018
10.83
10.83
10.60
10.60
125,994
-0.20(-1.85%)
May 21, 2018
10.78
10.89
10.65
10.80
141,428
+0.04(+0.37%)
May 18, 2018
10.96
11.03
10.74
10.76
165,509
-0.14(-1.28%)
May 17, 2018
10.89
11.00
10.85
10.90
159,865
+0.04(+0.37%)
May 16, 2018
10.64
11.00
10.62
10.86
254,738
+0.22(+2.07%)
May 15, 2018
10.65
10.71
10.55
10.64
170,596
-0.10(-0.93%)
May 14, 2018
11.00
11.04
10.72
10.74
134,775
-0.22(-2.01%)
May 11, 2018
10.68
11.08
10.68
10.96
280,068
+0.27(+2.53%)
May 10, 2018
11.03
11.10
10.67
10.69
307,679
-0.29(-2.64%)
May 09, 2018
10.87
11.01
10.67
10.98
210,186
+0.09(+0.83%)
May 08, 2018
10.54
11.05
10.46
10.89
306,342
+0.38(+3.62%)
May 07, 2018
10.04
10.57
10.04
10.51
390,054
+0.48(+4.79%)
May 04, 2018
9.990
10.13
9.720
10.03
387,509
+0.04(+0.40%)
May 03, 2018
9.500
10.03
9.500
9.990
762,988
+0.46(+4.83%)
May 02, 2018
10.72
10.72
9.150
9.530
2,187,127
-2.20(-18.76%)
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.