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, 2021
39.44
40.67
39.28
40.22
23,100
+0.54(+1.36%)
Apr 29, 2021
39.21
40.64
37.70
39.68
82,454
+0.18(+0.46%)
Apr 28, 2021
39.36
41.95
38.92
39.50
61,542
-0.11(-0.28%)
Apr 27, 2021
41.50
43.42
39.61
39.61
40,811
-2.46(-5.85%)
Apr 26, 2021
40.83
43.18
40.83
42.07
19,424
+1.24(+3.04%)
Apr 23, 2021
40.67
41.50
40.11
40.83
28,000
+0.63(+1.57%)
Apr 22, 2021
39.51
40.95
39.51
40.20
20,713
+0.63(+1.59%)
Apr 21, 2021
39.66
41.50
39.01
39.57
48,278
-0.68(-1.69%)
Apr 20, 2021
39.83
41.45
38.34
40.25
65,663
+0.52(+1.31%)
Apr 19, 2021
40.36
40.60
39.41
39.73
18,353
-0.27(-0.68%)
Apr 16, 2021
40.16
40.85
39.79
40.00
8,600
-1.24(-3.01%)
Apr 15, 2021
40.91
42.28
39.75
41.24
34,753
-0.26(-0.63%)
Apr 14, 2021
41.00
42.40
39.11
41.50
31,517
+0.59(+1.44%)
Apr 13, 2021
39.32
41.00
38.02
40.91
12,480
+1.40(+3.54%)
Apr 12, 2021
38.84
40.00
38.51
39.51
8,436
+0.67(+1.73%)
Apr 09, 2021
38.64
39.34
38.50
38.84
7,200
+0.05(+0.13%)
Apr 08, 2021
40.00
40.00
37.51
38.79
28,778
-0.62(-1.57%)
Apr 07, 2021
39.81
40.15
39.00
39.41
10,030
-0.47(-1.18%)
Apr 06, 2021
39.61
40.79
39.29
39.88
33,789
-0.40(-0.99%)
Apr 05, 2021
39.03
41.53
39.03
40.28
36,346
+0.86(+2.18%)
Apr 01, 2021
38.96
42.00
38.74
39.42
19,700
+0.92(+2.39%)
Mar 31, 2021
35.08
39.00
34.50
38.50
27,745
+3.68(+10.57%)
Mar 30, 2021
38.82
40.02
34.82
34.82
36,607
-3.64(-9.46%)
Mar 29, 2021
37.49
39.65
37.49
38.46
21,566
+0.97(+2.59%)
Mar 26, 2021
35.10
38.01
35.10
37.49
18,700
+2.48(+7.08%)
Mar 25, 2021
33.71
35.89
31.63
35.01
14,033
-1.41(-3.87%)
Mar 24, 2021
36.00
38.39
35.54
36.42
27,349
+0.35(+0.97%)
Mar 23, 2021
36.93
38.77
35.09
36.07
23,922
-0.54(-1.48%)
Mar 22, 2021
41.51
42.13
36.61
36.61
39,024
-5.39(-12.83%)
Mar 19, 2021
42.61
45.14
42.00
42.00
18,900
-1.11(-2.57%)
Mar 18, 2021
43.40
45.20
42.65
43.11
14,636
-0.44(-1.01%)
Mar 17, 2021
44.00
45.12
41.05
43.55
36,619
-1.63(-3.61%)
Mar 16, 2021
36.10
47.79
35.90
45.18
140,839
+8.98(+24.81%)
Mar 15, 2021
38.62
38.63
36.09
36.20
44,818
-1.48(-3.93%)
Mar 12, 2021
34.95
38.67
33.29
37.68
43,700
+1.94(+5.43%)
Mar 11, 2021
32.92
35.79
32.82
35.74
51,876
+3.17(+9.73%)
Mar 10, 2021
32.02
34.79
31.55
32.57
31,914
+0.78(+2.45%)
Mar 09, 2021
31.09
33.03
30.10
31.79
9,962
+0.39(+1.24%)
Mar 08, 2021
29.16
31.70
29.16
31.40
13,257
+2.24(+7.68%)
Mar 05, 2021
28.36
29.83
27.58
29.16
11,600
+0.85(+3.01%)
Mar 04, 2021
29.54
29.98
26.61
28.31
43,090
-1.33(-4.50%)
Mar 03, 2021
30.02
32.19
28.89
29.64
45,321
-0.81(-2.66%)
Mar 02, 2021
29.06
31.61
29.06
30.45
40,573
+1.27(+4.35%)
Mar 01, 2021
32.15
33.65
26.89
29.18
85,962
-2.10(-6.71%)
Feb 26, 2021
33.80
34.70
31.00
31.28
66,100
-2.32(-6.90%)
Feb 25, 2021
36.36
36.65
33.20
33.60
38,409
-2.84(-7.79%)
Feb 24, 2021
31.70
36.72
30.66
36.44
88,456
+4.97(+15.79%)
Feb 23, 2021
30.65
32.05
28.56
31.47
65,312
+0.62(+2.01%)
Feb 22, 2021
28.10
31.86
27.50
30.85
45,259
+2.35(+8.25%)
Feb 19, 2021
26.89
28.98
26.89
28.50
29,100
+1.60(+5.95%)
Feb 18, 2021
27.23
28.29
26.19
26.90
30,444
-1.32(-4.68%)
Feb 17, 2021
28.45
29.33
27.79
28.22
32,002
-0.91(-3.12%)
Feb 16, 2021
27.42
29.66
26.67
29.13
76,594
+2.14(+7.93%)
Feb 12, 2021
27.21
28.53
25.81
26.99
58,700
-0.45(-1.64%)
Feb 11, 2021
27.79
29.50
27.24
27.44
78,240
-0.08(-0.29%)
Feb 10, 2021
29.28
30.03
27.30
27.52
94,084
-1.73(-5.91%)
Feb 09, 2021
36.18
36.18
27.51
29.25
182,425
-7.31(-19.99%)
Feb 08, 2021
38.71
41.36
35.82
36.56
75,331
-1.77(-4.62%)
Feb 05, 2021
35.80
39.80
32.87
38.33
89,300
+2.85(+8.03%)
Feb 04, 2021
30.76
38.40
30.69
35.48
140,532
+4.87(+15.91%)
Feb 03, 2021
29.30
31.71
28.90
30.61
39,415
+1.21(+4.12%)
Feb 02, 2021
28.25
29.80
27.30
29.40
91,882
+1.85(+6.72%)
Feb 01, 2021
24.77
28.89
24.67
27.55
57,569
+3.05(+12.45%)
Jan 29, 2021
24.97
25.82
23.26
24.50
62,200
-0.62(-2.47%)
Jan 28, 2021
25.51
26.18
24.50
25.12
31,662
-0.31(-1.22%)
Jan 27, 2021
25.43
27.00
25.20
25.43
22,828
-0.44(-1.70%)
Jan 26, 2021
26.80
27.07
25.65
25.87
48,505
-0.56(-2.12%)
Jan 25, 2021
26.88
27.24
25.40
26.43
41,474
-0.61(-2.26%)
Jan 22, 2021
27.19
27.63
25.00
27.04
69,400
+0.05(+0.19%)
Jan 21, 2021
21.45
28.64
21.45
26.99
157,384
+5.63(+26.36%)
Jan 20, 2021
20.61
21.89
20.25
21.36
64,051
+0.88(+4.30%)
Jan 19, 2021
19.86
22.81
19.58
20.48
101,588
+1.25(+6.50%)
Jan 15, 2021
17.47
19.23
17.01
19.23
61,800
+1.83(+10.52%)
Jan 14, 2021
15.16
17.84
15.16
17.40
48,330
+2.10(+13.73%)
Jan 13, 2021
13.89
15.50
13.89
15.30
35,290
+1.18(+8.36%)
Jan 12, 2021
14.01
14.35
14.01
14.12
22,491
+0.22(+1.58%)
Jan 11, 2021
14.10
14.30
13.35
13.90
15,505
-0.43(-3.00%)
Jan 08, 2021
12.85
14.47
12.50
14.33
60,700
+1.55(+12.13%)
Jan 07, 2021
12.61
12.89
12.46
12.78
24,548
+0.28(+2.24%)
Jan 06, 2021
12.29
12.74
12.29
12.50
23,993
+0.27(+2.21%)
Jan 05, 2021
11.56
12.30
11.56
12.23
15,735
+0.64(+5.52%)
Jan 04, 2021
12.39
12.49
11.48
11.59
33,017
-0.75(-6.08%)
Dec 31, 2020
12.34
12.34
12.34
24,528
+0.11(+0.90%)
Dec 30, 2020
12.75
12.75
12.20
12.23
24,528
-0.52(-4.08%)
Dec 29, 2020
12.90
12.94
12.56
12.75
24,217
-0.20(-1.54%)
Dec 28, 2020
12.75
13.21
12.75
12.95
23,556
+0.05(+0.39%)
Dec 24, 2020
13.25
13.33
12.75
12.90
25,600
-0.40(-3.01%)
Dec 23, 2020
13.54
13.89
13.03
13.30
18,975
+0.32(+2.47%)
Dec 22, 2020
13.99
13.99
12.75
12.98
26,337
-0.62(-4.56%)
Dec 21, 2020
14.07
14.16
13.14
13.60
34,567
-0.79(-5.49%)
Dec 18, 2020
14.87
14.95
14.16
14.39
28,600
-0.49(-3.29%)
Dec 17, 2020
14.53
15.27
14.30
14.88
29,144
+0.11(+0.74%)
Dec 16, 2020
14.83
15.02
14.16
14.77
29,794
+0.06(+0.41%)
Dec 15, 2020
15.18
15.63
14.01
14.71
34,652
-0.63(-4.11%)
Dec 14, 2020
14.65
16.86
13.96
15.34
66,993
+14.33(+1418.81%)
Dec 11, 2020
1.000
1.090
0.9841
1.010
366,800
-0.04(-3.81%)
Dec 10, 2020
1.040
1.100
1.020
1.050
647,845
-0.11(-9.48%)
Dec 09, 2020
1.250
1.270
1.140
1.160
338,745
-0.07(-5.69%)
Dec 08, 2020
1.210
1.240
1.130
1.230
430,731
-0.01(-0.81%)
Dec 07, 2020
1.310
1.380
1.200
1.240
449,675
-0.06(-4.62%)
Dec 04, 2020
1.150
1.330
1.120
1.300
1,166,600
+0.18(+16.07%)
Dec 03, 2020
0.9000
1.140
0.9000
1.120
1,040,610
+0.21(+22.59%)
Dec 02, 2020
0.8700
0.9800
0.8608
0.9136
972,803
+0.09(+10.87%)
Dec 01, 2020
0.9000
0.9435
0.8101
0.8240
305,351
-0.05(-5.29%)
Nov 30, 2020
0.9550
0.9837
0.8692
0.8700
316,939
-0.07(-7.12%)
Nov 27, 2020
0.9125
0.9617
0.9000
0.9367
181,300
+0.04(+4.08%)
Nov 25, 2020
0.8500
0.9300
0.8500
0.9000
251,600
+0.08(+9.56%)
Nov 24, 2020
0.8288
0.9400
0.8101
0.8215
570,751
+0.01(+1.80%)
Nov 23, 2020
0.7000
0.8150
0.7000
0.8070
244,148
+0.08(+11.16%)
Nov 20, 2020
0.6900
0.8168
0.6759
0.7260
548,500
-0.01(-1.89%)
Nov 19, 2020
0.7872
0.8272
0.6900
0.7400
471,256
-0.06(-7.50%)
Nov 18, 2020
0.7500
0.9000
0.7420
0.8000
869,336
-0.01(-1.23%)
Nov 17, 2020
0.6600
0.8400
0.6600
0.8100
654,402
+0.11(+15.71%)
Nov 16, 2020
0.6800
0.7300
0.6700
0.7000
557,516
+0.04(+6.38%)
Nov 13, 2020
0.5800
0.6700
0.5746
0.6580
489,400
+0.06(+10.03%)
Nov 12, 2020
0.5922
0.6079
0.5670
0.5980
125,617
+0.02(+3.21%)
Nov 11, 2020
0.6000
0.6171
0.5500
0.5794
413,000
-0.02(-4.10%)
Nov 10, 2020
0.6330
0.6330
0.5800
0.6042
151,572
-0.01(-2.33%)
Nov 09, 2020
0.6000
0.6250
0.5801
0.6186
639,415
+0.04(+7.69%)
Nov 06, 2020
0.5600
0.5899
0.5481
0.5744
127,800
-0.02(-2.56%)
Nov 05, 2020
0.5600
0.6000
0.5600
0.5895
121,612
+0.00(+0.02%)
Nov 04, 2020
0.5600
0.5999
0.5600
0.5894
157,202
+0.02(+3.19%)
Nov 03, 2020
0.5800
0.5800
0.5600
0.5712
182,684
+0.03(+5.62%)
Nov 02, 2020
0.5150
0.5701
0.5150
0.5408
162,909
+0.04(+9.01%)
Oct 30, 2020
0.5000
0.5499
0.4900
0.4961
190,600
-0.02(-3.88%)
Oct 29, 2020
0.5300
0.5473
0.5100
0.5161
67,459
-0.02(-3.15%)
Oct 28, 2020
0.5450
0.5500
0.5275
0.5329
158,975
-0.03(-4.86%)
Oct 27, 2020
0.5800
0.5800
0.5500
0.5601
128,306
-0.01(-1.20%)
Oct 26, 2020
0.6142
0.6200
0.5249
0.5669
323,593
-0.04(-7.10%)
Oct 23, 2020
0.6000
0.6300
0.6000
0.6102
68,400
+0.00(+0.81%)
Oct 22, 2020
0.5997
0.6300
0.5900
0.6053
128,856
+0.02(+3.29%)
Oct 21, 2020
0.6000
0.6200
0.5850
0.5860
164,596
-0.02(-2.66%)
Oct 20, 2020
0.6000
0.6248
0.5981
0.6020
81,734
-0.02(-2.89%)
Oct 19, 2020
0.6200
0.6370
0.6100
0.6199
68,940
+0.01(+1.62%)
Oct 16, 2020
0.6400
0.6420
0.6100
0.6100
164,600
-0.02(-3.17%)
Oct 15, 2020
0.6500
0.6490
0.6218
0.6300
34,312
-0.02(-2.58%)
Oct 14, 2020
0.6600
0.6620
0.6030
0.6467
395,419
+0.03(+4.31%)
Oct 13, 2020
0.6300
0.6400
0.6100
0.6200
275,616
-0.00(-0.05%)
Oct 12, 2020
0.6300
0.6470
0.6203
0.6203
52,180
-0.02(-2.80%)
Oct 09, 2020
0.6581
0.6581
0.6246
0.6382
60,300
-0.01(-1.82%)
Oct 08, 2020
0.6285
0.6500
0.6252
0.6500
78,540
+0.01(+1.91%)
Oct 07, 2020
0.6378
0.6471
0.6000
0.6378
222,437
+0.01(+2.38%)
Oct 06, 2020
0.6683
0.6683
0.6201
0.6230
51,041
-0.01(-2.12%)
Oct 05, 2020
0.6700
0.6700
0.6250
0.6365
93,835
-0.01(-1.27%)
Oct 02, 2020
0.6231
0.6487
0.6200
0.6447
32,600
+0.01(+1.32%)
Oct 01, 2020
0.6280
0.6678
0.6200
0.6363
58,050
+0.01(+1.29%)
Sep 30, 2020
0.6583
0.6800
0.6251
0.6282
53,757
-0.03(-3.99%)
Sep 29, 2020
0.6306
0.6711
0.6250
0.6543
48,086
+0.03(+4.65%)
Sep 28, 2020
0.6000
0.6560
0.6000
0.6252
108,351
+0.01(+0.84%)
Sep 25, 2020
0.6200
0.6599
0.6115
0.6200
135,000
-0.01(-0.80%)
Sep 24, 2020
0.6400
0.6475
0.6200
0.6250
151,370
-0.02(-3.22%)
Sep 23, 2020
0.6400
0.6550
0.6354
0.6458
87,659
-0.00(-0.65%)
Sep 22, 2020
0.6961
0.6977
0.6413
0.6500
85,541
+0.02(+3.24%)
Sep 21, 2020
0.6500
0.6630
0.6295
0.6296
38,512
-0.03(-4.27%)
Sep 18, 2020
0.6800
0.6999
0.6500
0.6577
234,600
-0.01(-1.56%)
Sep 17, 2020
0.6620
0.6800
0.6600
0.6681
68,432
+0.01(+0.92%)
Sep 16, 2020
0.6372
0.6800
0.6301
0.6620
119,292
+0.01(+0.78%)
Sep 15, 2020
0.6500
0.6670
0.6297
0.6569
218,596
+0.02(+2.64%)
Sep 14, 2020
0.5900
0.6550
0.5900
0.6400
275,641
+0.03(+5.45%)
Sep 11, 2020
0.5900
0.6100
0.5807
0.6069
117,000
-0.01(-1.27%)
Sep 10, 2020
0.6300
0.6300
0.6025
0.6147
158,345
-0.03(-4.49%)
Sep 09, 2020
0.6300
0.6470
0.6052
0.6436
211,954
+0.00(+0.64%)
Sep 08, 2020
0.6500
0.6534
0.5962
0.6395
188,421
-0.00(-0.76%)
Sep 04, 2020
0.6400
0.6700
0.6095
0.6444
153,800
+0.01(+1.74%)
Sep 03, 2020
0.6760
0.6972
0.6101
0.6334
264,380
-0.05(-6.85%)
Sep 02, 2020
0.7000
0.7000
0.6542
0.6800
126,433
+0.01(+1.86%)
Sep 01, 2020
0.7000
0.7100
0.6510
0.6676
147,618
-0.03(-4.64%)
Aug 31, 2020
0.6800
0.7354
0.6800
0.7001
354,317
+0.01(+1.46%)
Aug 28, 2020
0.6900
0.7000
0.6800
0.6900
112,800
+0.01(+1.47%)
Aug 27, 2020
0.6500
0.6800
0.6200
0.6800
434,471
+0.03(+4.81%)
Aug 26, 2020
0.6500
0.6651
0.6349
0.6488
189,981
+0.01(+1.17%)
Aug 25, 2020
0.6513
0.6605
0.6200
0.6413
160,837
-0.01(-0.93%)
Aug 24, 2020
0.6300
0.6600
0.6165
0.6473
230,814
+0.02(+2.75%)
Aug 21, 2020
0.6100
0.6300
0.5950
0.6300
142,800
+0.01(+1.51%)
Aug 20, 2020
0.6200
0.6300
0.6000
0.6206
131,438
-0.00(-0.06%)
Aug 19, 2020
0.6101
0.6300
0.6040
0.6210
106,473
+0.01(+1.95%)
Aug 18, 2020
0.6342
0.6599
0.6050
0.6091
183,764
-0.02(-3.02%)
Aug 17, 2020
0.6200
0.6450
0.6101
0.6281
190,930
-0.00(-0.30%)
Aug 14, 2020
0.6400
0.6463
0.6246
0.6300
130,000
+0.00(+0.00%)
Aug 13, 2020
0.7100
0.7100
0.6173
0.6300
447,526
-0.02(-3.09%)
Aug 12, 2020
0.7100
0.7100
0.6458
0.6501
361,736
-0.05(-7.41%)
Aug 11, 2020
0.6900
0.7362
0.6900
0.7021
220,272
+0.01(+1.90%)
Aug 10, 2020
0.6779
0.7200
0.6599
0.6890
285,400
+0.02(+3.07%)
Aug 07, 2020
0.6785
0.7000
0.6532
0.6685
198,300
-0.01(-1.69%)
Aug 06, 2020
0.7200
0.7198
0.6410
0.6800
335,985
-0.03(-4.23%)
Aug 05, 2020
0.6800
0.7300
0.6300
0.7100
463,634
+0.03(+4.97%)
Aug 04, 2020
0.7000
0.7000
0.6625
0.6764
195,457
-0.00(-0.53%)
Aug 03, 2020
0.6400
0.6900
0.6400
0.6800
190,675
+0.03(+4.95%)
Jul 31, 2020
0.6688
0.6863
0.6300
0.6479
226,200
-0.03(-4.19%)
Jul 30, 2020
0.6500
0.7099
0.6130
0.6762
734,480
-0.01(-0.88%)
Jul 29, 2020
0.7000
0.8900
0.6599
0.6822
2,867,482
+0.01(+1.82%)
Jul 28, 2020
0.5700
0.7600
0.5700
0.6700
1,617,156
+0.08(+13.06%)
Jul 27, 2020
0.6297
0.6297
0.5800
0.5926
165,268
-0.00(-0.07%)
Jul 24, 2020
0.6061
0.6200
0.5801
0.5930
177,200
-0.01(-2.16%)
Jul 23, 2020
0.6200
0.6675
0.6051
0.6061
557,813
-0.00(-0.74%)
Jul 22, 2020
0.6100
0.6200
0.5951
0.6106
132,220
-0.00(-0.23%)
Jul 21, 2020
0.5800
0.6200
0.5659
0.6120
343,697
+0.04(+7.37%)
Jul 20, 2020
0.6002
0.6300
0.5580
0.5700
468,804
-0.04(-6.31%)
Jul 17, 2020
0.6130
0.6400
0.6006
0.6084
216,600
-0.01(-2.34%)
Jul 16, 2020
0.6290
0.6500
0.6100
0.6230
145,036
+0.01(+2.13%)
Jul 15, 2020
0.6100
0.6490
0.6100
0.6100
169,410
+0.00(+0.00%)
Jul 14, 2020
0.6400
0.6599
0.6006
0.6100
170,999
-0.02(-3.31%)
Jul 13, 2020
0.6300
0.6864
0.6203
0.6309
322,540
+0.02(+2.74%)
Jul 10, 2020
0.6079
0.6445
0.5902
0.6141
569,900
+0.01(+1.76%)
Jul 09, 2020
0.6420
0.6701
0.6002
0.6035
167,459
-0.03(-5.23%)
Jul 08, 2020
0.6270
0.6666
0.6211
0.6368
154,831
-0.00(-0.31%)
Jul 07, 2020
0.6800
0.7000
0.6162
0.6388
330,666
-0.03(-4.95%)
Jul 06, 2020
0.7300
0.7300
0.6532
0.6721
312,672
-0.04(-6.12%)
Jul 02, 2020
0.7200
0.7700
0.7000
0.7159
339,600
+0.00(+0.55%)
Jul 01, 2020
0.6800
0.7300
0.6800
0.7120
210,232
+0.00(+0.28%)
Jun 30, 2020
0.6800
0.7300
0.6800
0.7100
361,966
-0.02(-2.28%)
Jun 29, 2020
0.7500
0.7799
0.7101
0.7266
378,806
-0.01(-1.60%)
Jun 26, 2020
0.7176
0.8000
0.6900
0.7384
257,300
+0.00(+0.33%)
Jun 25, 2020
0.7210
0.7600
0.7096
0.7360
111,173
-0.03(-4.30%)
Jun 24, 2020
0.7700
0.7700
0.6800
0.7691
336,182
-0.00(-0.49%)
Jun 23, 2020
0.8010
0.8799
0.7610
0.7729
261,137
-0.03(-3.39%)
Jun 22, 2020
0.9000
0.8999
0.7600
0.8000
243,419
-0.05(-5.83%)
Jun 19, 2020
0.8700
0.9000
0.8495
0.8495
112,900
-0.03(-3.06%)
Jun 18, 2020
0.9505
0.9505
0.8500
0.8763
335,650
-0.07(-7.76%)
Jun 17, 2020
0.9588
0.9800
0.9088
0.9500
226,365
-0.05(-4.88%)
Jun 16, 2020
1.040
1.060
0.9700
0.9987
492,556
+0.05(+5.13%)
Jun 15, 2020
0.9500
1.000
0.8700
0.9500
371,575
+0.01(+0.93%)
Jun 12, 2020
0.8800
1.080
0.8600
0.9412
863,200
+0.14(+17.65%)
Jun 11, 2020
0.9000
0.9500
0.8000
0.8000
621,227
-0.26(-24.53%)
Jun 10, 2020
1.190
1.200
0.9011
1.060
1,017,313
-0.03(-2.75%)
Jun 09, 2020
1.430
1.721
1.050
1.090
1,794,918
-0.39(-26.35%)
Jun 08, 2020
0.7800
1.540
0.7300
1.480
3,539,094
+0.78(+112.64%)
Jun 05, 2020
0.7029
0.7300
0.6400
0.6960
626,700
+0.06(+8.92%)
Jun 04, 2020
0.6000
0.6400
0.5600
0.6390
393,073
+0.05(+8.31%)
Jun 03, 2020
0.6300
0.6316
0.5700
0.5900
419,540
-0.03(-5.49%)
Jun 02, 2020
0.6500
0.6500
0.6100
0.6243
212,297
-0.03(-3.95%)
Jun 01, 2020
0.6600
0.6800
0.6414
0.6500
338,417
-0.01(-1.52%)
May 29, 2020
0.7400
0.7400
0.6400
0.6600
335,600
-0.07(-9.65%)
May 28, 2020
0.7500
0.8000
0.7205
0.7305
303,802
+0.01(+1.46%)
May 27, 2020
0.7100
0.7600
0.6800
0.7200
596,796
+0.04(+6.51%)
May 26, 2020
0.6190
0.6850
0.6080
0.6760
364,096
+0.07(+11.37%)
May 22, 2020
0.5610
0.6070
0.5440
0.6070
369,400
+0.06(+10.67%)
May 21, 2020
0.6000
0.6090
0.5220
0.5485
752,789
-0.08(-12.91%)
May 20, 2020
0.6400
0.6400
0.6000
0.6298
372,501
-0.00(-0.03%)
May 19, 2020
0.6200
0.6300
0.5800
0.6300
211,888
+0.05(+8.62%)
May 18, 2020
0.6400
0.6500
0.5700
0.5800
435,206
-0.03(-4.13%)
May 15, 2020
0.5997
0.6100
0.5700
0.6050
146,800
+0.00(+0.55%)
May 14, 2020
0.6038
0.6100
0.5700
0.6017
181,764
-0.04(-5.97%)
May 13, 2020
0.6500
0.6800
0.5380
0.6399
359,157
-0.00(-0.02%)
May 12, 2020
0.6500
0.6800
0.6200
0.6400
152,165
+0.02(+2.89%)
May 11, 2020
0.6500
0.6771
0.6102
0.6220
300,217
-0.05(-7.39%)
May 08, 2020
0.6988
0.7155
0.6700
0.6716
204,500
+0.02(+3.32%)
May 07, 2020
0.6953
0.6980
0.6419
0.6500
278,195
-0.04(-5.80%)
May 06, 2020
0.7200
0.7400
0.6800
0.6900
132,567
-0.01(-1.79%)
May 05, 2020
0.7125
0.7500
0.7000
0.7026
190,648
-0.03(-4.67%)
May 04, 2020
0.7200
0.7500
0.6927
0.7370
120,699
-0.00(-0.41%)
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.