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
TCP Capital Corp
(NQ:
TCPC
)
11.40
+0.03 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
5.457
5.546
5.312
5.521
831,127
+0.04(+0.81%)
Apr 29, 2020
5.253
5.590
5.253
5.476
763,611
+0.38(+7.37%)
Apr 28, 2020
5.508
5.648
5.081
5.100
759,234
-0.25(-4.76%)
Apr 27, 2020
4.897
5.470
4.655
5.355
1,247,391
+0.46(+9.36%)
Apr 24, 2020
4.648
4.906
4.604
4.897
807,711
+0.30(+6.51%)
Apr 23, 2020
4.585
4.674
4.438
4.597
532,951
+0.06(+1.26%)
Apr 22, 2020
4.826
4.865
4.483
4.540
518,424
-0.20(-4.30%)
Apr 21, 2020
4.546
4.839
4.534
4.744
692,798
-0.02(-0.40%)
Apr 20, 2020
4.877
4.935
4.546
4.763
866,251
-0.08(-1.64%)
Apr 17, 2020
5.221
5.476
4.826
4.842
1,033,078
-0.16(-3.12%)
Apr 16, 2020
4.967
5.158
4.814
4.998
1,040,807
+0.03(+0.64%)
Apr 15, 2020
5.088
5.088
4.763
4.967
1,455,449
-0.13(-2.62%)
Apr 14, 2020
4.935
5.145
4.902
5.100
1,130,522
+0.29(+6.09%)
Apr 13, 2020
4.655
4.858
4.311
4.807
1,632,844
+0.24(+5.30%)
Apr 09, 2020
4.540
5.158
4.317
4.565
1,883,508
+0.30(+7.02%)
Apr 08, 2020
4.050
4.501
4.050
4.266
1,001,350
+0.36(+9.30%)
Apr 07, 2020
3.719
4.128
3.693
3.903
829,155
+0.44(+12.68%)
Apr 06, 2020
3.483
3.757
3.407
3.464
791,656
+0.14(+4.21%)
Apr 03, 2020
3.585
3.699
3.107
3.324
1,056,165
-0.11(-3.33%)
Apr 02, 2020
3.540
3.598
3.375
3.438
473,311
-0.11(-3.23%)
Apr 01, 2020
3.820
3.910
3.540
3.553
872,416
-0.43(-10.72%)
Mar 31, 2020
4.311
4.521
3.961
3.980
1,131,260
-0.18(-4.29%)
Mar 30, 2020
4.890
5.011
4.081
4.158
1,550,863
-0.73(-14.86%)
Mar 27, 2020
4.432
5.113
4.304
4.884
1,671,332
+0.30(+6.53%)
Mar 26, 2020
4.139
5.259
4.139
4.585
1,673,361
+0.51(+12.50%)
Mar 25, 2020
3.859
4.801
3.719
4.075
1,984,760
+0.30(+7.93%)
Mar 24, 2020
3.260
4.081
3.260
3.776
1,541,271
+0.48(+14.48%)
Mar 23, 2020
3.820
3.827
3.184
3.298
1,534,039
-0.53(-13.81%)
Mar 20, 2020
4.393
4.750
3.789
3.827
1,804,197
-0.46(-10.83%)
Mar 19, 2020
2.802
4.527
2.560
4.292
2,707,321
+1.49(+53.18%)
Mar 18, 2020
4.132
4.183
2.802
2.802
2,803,568
-1.67(-37.32%)
Mar 17, 2020
4.814
4.983
4.368
4.470
1,777,476
-0.31(-6.52%)
Mar 16, 2020
3.222
5.361
3.222
4.782
2,330,078
-1.48(-23.60%)
Mar 13, 2020
6.523
6.566
6.087
6.259
1,209,294
-0.02(-0.39%)
Mar 12, 2020
6.646
6.714
6.149
6.284
1,262,947
-0.79(-11.12%)
Mar 11, 2020
7.297
7.402
7.030
7.070
1,290,205
-0.36(-4.80%)
Mar 10, 2020
7.764
7.813
7.260
7.426
1,270,786
-0.15(-1.95%)
Mar 09, 2020
7.764
7.832
7.531
7.574
1,417,137
-0.69(-8.33%)
Mar 06, 2020
8.292
8.335
8.108
8.262
723,004
-0.16(-1.90%)
Mar 05, 2020
8.354
8.495
8.292
8.421
792,674
-0.06(-0.65%)
Mar 04, 2020
8.440
8.513
8.397
8.477
618,877
+0.14(+1.69%)
Mar 03, 2020
8.335
8.581
8.286
8.335
1,045,094
+0.02(+0.30%)
Mar 02, 2020
8.071
8.363
8.062
8.311
1,140,782
+0.27(+3.36%)
Feb 28, 2020
8.090
8.096
7.862
8.040
1,821,268
-0.20(-2.39%)
Feb 27, 2020
8.335
8.384
8.016
8.237
1,579,822
-0.16(-1.90%)
Feb 26, 2020
8.477
8.538
8.344
8.397
1,249,739
-0.06(-0.73%)
Feb 25, 2020
8.814
8.839
8.430
8.458
1,271,926
-0.34(-3.84%)
Feb 24, 2020
8.722
8.833
8.722
8.796
559,004
-0.13(-1.45%)
Feb 21, 2020
9.060
9.060
8.907
8.925
477,336
-0.14(-1.49%)
Feb 20, 2020
8.986
9.066
8.980
9.060
328,282
+0.09(+0.96%)
Feb 19, 2020
9.017
9.034
8.962
8.974
479,431
-0.02(-0.27%)
Feb 18, 2020
8.919
9.048
8.919
8.999
804,724
+0.08(+0.90%)
Feb 14, 2020
8.925
8.964
8.907
8.919
315,185
-0.02(-0.21%)
Feb 13, 2020
8.907
8.943
8.894
8.937
255,200
+0.03(+0.34%)
Feb 12, 2020
8.937
8.948
8.894
8.907
263,905
-0.01(-0.07%)
Feb 11, 2020
8.814
8.925
8.811
8.913
321,526
+0.10(+1.11%)
Feb 10, 2020
8.790
8.851
8.784
8.814
558,815
+0.02(+0.28%)
Feb 07, 2020
8.833
8.870
8.784
8.790
514,780
-0.04(-0.49%)
Feb 06, 2020
8.919
8.937
8.827
8.833
482,591
-0.06(-0.62%)
Feb 05, 2020
8.851
8.918
8.839
8.888
490,133
+0.06(+0.63%)
Feb 04, 2020
8.827
8.857
8.804
8.833
444,480
+0.02(+0.21%)
Feb 03, 2020
8.771
8.839
8.735
8.814
401,807
+0.07(+0.77%)
Jan 31, 2020
8.710
8.796
8.698
8.747
533,014
+0.02(+0.21%)
Jan 30, 2020
8.747
8.753
8.692
8.728
253,623
-0.04(-0.42%)
Jan 29, 2020
8.704
8.774
8.685
8.765
524,071
+0.06(+0.71%)
Jan 28, 2020
8.704
8.747
8.679
8.704
508,528
+0.02(+0.21%)
Jan 27, 2020
8.722
8.722
8.667
8.685
431,562
-0.04(-0.42%)
Jan 24, 2020
8.771
8.796
8.704
8.722
438,751
-0.03(-0.35%)
Jan 23, 2020
8.784
8.784
8.704
8.753
522,626
-0.01(-0.07%)
Jan 22, 2020
8.704
8.784
8.679
8.759
721,308
+0.09(+1.06%)
Jan 21, 2020
8.692
8.704
8.630
8.667
455,680
-0.02(-0.28%)
Jan 17, 2020
8.679
8.704
8.667
8.692
437,612
+0.04(+0.50%)
Jan 16, 2020
8.642
8.669
8.636
8.649
589,938
+0.01(+0.14%)
Jan 15, 2020
8.606
8.673
8.606
8.636
803,178
-0.06(-0.64%)
Jan 14, 2020
8.673
8.728
8.667
8.692
609,362
-0.01(-0.07%)
Jan 13, 2020
8.655
8.698
8.631
8.698
436,039
+0.06(+0.64%)
Jan 10, 2020
8.636
8.685
8.612
8.642
365,002
+0.01(+0.07%)
Jan 09, 2020
8.649
8.673
8.624
8.636
438,175
-0.01(-0.14%)
Jan 08, 2020
8.624
8.682
8.624
8.649
381,746
+0.02(+0.28%)
Jan 07, 2020
8.636
8.722
8.612
8.624
577,627
+0.00(+0.00%)
Jan 06, 2020
8.612
8.661
8.576
8.624
571,432
+0.02(+0.21%)
Jan 03, 2020
8.624
8.642
8.581
8.606
416,448
-0.02(-0.21%)
Jan 02, 2020
8.636
8.661
8.581
8.624
647,868
-0.01(-0.07%)
Dec 31, 2019
8.649
8.655
8.593
8.630
656,255
+0.04(+0.43%)
Dec 30, 2019
8.630
8.636
8.566
8.593
407,007
-0.04(-0.43%)
Dec 27, 2019
8.655
8.667
8.630
8.630
323,650
-0.03(-0.35%)
Dec 26, 2019
8.710
8.722
8.630
8.661
415,961
-0.02(-0.21%)
Dec 24, 2019
8.698
8.750
8.642
8.679
378,189
+0.01(+0.14%)
Dec 23, 2019
8.710
8.753
8.655
8.667
456,878
-0.06(-0.63%)
Dec 20, 2019
8.747
8.778
8.692
8.722
1,599,206
-0.01(-0.14%)
Dec 19, 2019
8.771
8.814
8.722
8.735
412,306
-0.00(-0.04%)
Dec 18, 2019
8.864
8.900
8.735
8.738
492,481
-0.13(-1.42%)
Dec 17, 2019
8.900
8.931
8.827
8.864
724,533
-0.03(-0.35%)
Dec 16, 2019
8.735
8.950
8.735
8.894
1,015,672
+0.25(+2.84%)
Dec 13, 2019
8.601
8.684
8.583
8.649
872,892
+0.02(+0.21%)
Dec 12, 2019
8.631
8.684
8.607
8.631
592,028
+0.05(+0.63%)
Dec 11, 2019
8.595
8.636
8.532
8.577
805,413
-0.02(-0.21%)
Dec 10, 2019
8.619
8.625
8.547
8.595
655,844
-0.00(-0.03%)
Dec 09, 2019
8.678
8.678
8.595
8.598
454,539
-0.07(-0.86%)
Dec 06, 2019
8.649
8.690
8.613
8.672
368,157
+0.08(+0.91%)
Dec 05, 2019
8.613
8.625
8.553
8.595
449,771
-0.01(-0.07%)
Dec 04, 2019
8.529
8.625
8.529
8.601
388,854
+0.08(+0.91%)
Dec 03, 2019
8.553
8.595
8.481
8.523
549,244
-0.09(-1.04%)
Dec 02, 2019
8.684
8.714
8.607
8.613
411,376
-0.06(-0.69%)
Nov 29, 2019
8.583
8.672
8.535
8.672
348,622
+0.09(+1.05%)
Nov 27, 2019
8.517
8.601
8.493
8.583
512,581
+0.08(+0.99%)
Nov 26, 2019
8.427
8.523
8.427
8.499
446,338
+0.04(+0.50%)
Nov 25, 2019
8.415
8.475
8.391
8.457
427,631
+0.04(+0.50%)
Nov 22, 2019
8.439
8.475
8.397
8.415
291,854
-0.02(-0.25%)
Nov 21, 2019
8.469
8.481
8.385
8.436
367,052
-0.01(-0.11%)
Nov 20, 2019
8.451
8.457
8.391
8.445
278,380
-0.05(-0.56%)
Nov 19, 2019
8.475
8.493
8.451
8.493
289,082
+0.05(+0.57%)
Nov 18, 2019
8.421
8.469
8.385
8.445
338,724
+0.01(+0.07%)
Nov 15, 2019
8.487
8.517
8.415
8.439
351,961
-0.06(-0.70%)
Nov 14, 2019
8.553
8.553
8.463
8.499
428,610
-0.04(-0.49%)
Nov 13, 2019
8.565
8.589
8.511
8.541
246,618
-0.05(-0.63%)
Nov 12, 2019
8.559
8.607
8.535
8.595
353,010
+0.06(+0.70%)
Nov 11, 2019
8.553
8.589
8.499
8.535
360,555
-0.02(-0.21%)
Nov 08, 2019
8.619
8.619
8.517
8.553
347,119
-0.04(-0.49%)
Nov 07, 2019
8.457
8.619
8.421
8.595
565,751
+0.15(+1.77%)
Nov 06, 2019
8.343
8.529
8.217
8.445
647,649
+0.16(+1.88%)
Nov 05, 2019
8.325
8.367
8.271
8.289
510,608
-0.03(-0.40%)
Nov 04, 2019
8.373
8.373
8.313
8.322
251,272
-0.01(-0.11%)
Nov 01, 2019
8.313
8.369
8.313
8.331
319,570
+0.04(+0.51%)
Oct 31, 2019
8.307
8.337
8.277
8.289
207,996
-0.02(-0.22%)
Oct 30, 2019
8.301
8.325
8.283
8.307
278,460
-0.02(-0.22%)
Oct 29, 2019
8.325
8.349
8.259
8.325
213,170
+0.01(+0.14%)
Oct 28, 2019
8.313
8.379
8.301
8.313
290,258
+0.01(+0.07%)
Oct 25, 2019
8.259
8.316
8.205
8.307
307,549
+0.04(+0.51%)
Oct 24, 2019
8.223
8.304
8.205
8.265
547,362
+0.06(+0.73%)
Oct 23, 2019
8.139
8.217
8.080
8.205
514,760
+0.07(+0.88%)
Oct 22, 2019
8.121
8.133
8.098
8.133
241,182
-0.01(-0.07%)
Oct 21, 2019
8.151
8.175
8.092
8.139
255,689
+0.00(+0.00%)
Oct 18, 2019
8.092
8.139
8.086
8.139
181,156
+0.03(+0.37%)
Oct 17, 2019
8.050
8.115
8.037
8.109
353,274
+0.06(+0.74%)
Oct 16, 2019
7.996
8.068
7.984
8.050
334,602
+0.06(+0.75%)
Oct 15, 2019
7.954
8.038
7.948
7.990
243,842
+0.04(+0.45%)
Oct 14, 2019
7.978
7.996
7.948
7.954
172,139
-0.05(-0.67%)
Oct 11, 2019
8.044
8.056
7.984
8.008
291,687
+0.01(+0.15%)
Oct 10, 2019
7.954
8.014
7.924
7.996
367,629
+0.05(+0.68%)
Oct 09, 2019
7.936
7.966
7.888
7.942
310,541
+0.01(+0.15%)
Oct 08, 2019
7.966
7.972
7.924
7.930
208,165
-0.05(-0.60%)
Oct 07, 2019
7.948
7.990
7.936
7.978
187,630
+0.03(+0.38%)
Oct 04, 2019
7.876
7.966
7.876
7.948
198,521
+0.07(+0.91%)
Oct 03, 2019
7.912
7.972
7.858
7.876
431,001
-0.04(-0.45%)
Oct 02, 2019
8.044
8.050
7.858
7.912
637,421
-0.14(-1.71%)
Oct 01, 2019
8.121
8.163
8.026
8.050
340,538
-0.07(-0.85%)
Sep 30, 2019
8.205
8.205
8.098
8.118
340,287
-0.03(-0.40%)
Sep 27, 2019
8.175
8.199
8.115
8.151
351,794
-0.03(-0.37%)
Sep 26, 2019
8.109
8.211
8.109
8.181
354,720
+0.07(+0.89%)
Sep 25, 2019
8.115
8.175
8.062
8.109
357,216
-0.01(-0.15%)
Sep 24, 2019
8.205
8.223
8.092
8.121
384,753
-0.05(-0.66%)
Sep 23, 2019
8.175
8.229
8.151
8.175
251,135
-0.02(-0.22%)
Sep 20, 2019
8.151
8.211
8.133
8.193
448,801
+0.07(+0.88%)
Sep 19, 2019
8.104
8.193
8.086
8.121
392,402
+0.02(+0.22%)
Sep 18, 2019
8.074
8.133
8.074
8.104
368,658
+0.04(+0.45%)
Sep 17, 2019
8.062
8.080
8.020
8.068
325,706
-0.01(-0.15%)
Sep 16, 2019
8.026
8.139
7.996
8.080
694,054
+0.03(+0.37%)
Sep 13, 2019
8.032
8.086
8.008
8.050
789,242
+0.03(+0.37%)
Sep 12, 2019
8.014
8.049
7.967
8.020
574,339
+0.01(+0.07%)
Sep 11, 2019
8.025
8.031
7.951
8.014
439,303
+0.00(+0.00%)
Sep 10, 2019
7.938
8.025
7.932
8.014
393,006
+0.08(+0.96%)
Sep 09, 2019
7.856
7.950
7.810
7.938
526,496
+0.12(+1.57%)
Sep 06, 2019
7.763
7.827
7.722
7.816
709,304
+0.08(+1.06%)
Sep 05, 2019
7.775
7.775
7.722
7.734
368,344
-0.01(-0.08%)
Sep 04, 2019
7.833
7.836
7.728
7.740
718,634
-0.06(-0.82%)
Sep 03, 2019
7.740
7.821
7.740
7.804
546,105
-0.04(-0.52%)
Aug 30, 2019
7.868
7.872
7.792
7.845
481,270
+0.00(+0.00%)
Aug 29, 2019
7.833
7.880
7.798
7.845
438,870
+0.03(+0.37%)
Aug 28, 2019
7.845
7.874
7.702
7.816
925,114
-0.06(-0.74%)
Aug 27, 2019
7.932
7.932
7.810
7.874
1,110,408
-0.02(-0.30%)
Aug 26, 2019
7.891
7.932
7.833
7.897
515,300
+0.03(+0.45%)
Aug 23, 2019
7.926
7.944
7.856
7.862
615,176
-0.05(-0.66%)
Aug 22, 2019
7.915
7.955
7.880
7.915
342,187
+0.01(+0.15%)
Aug 21, 2019
7.915
7.944
7.886
7.903
320,525
-0.02(-0.22%)
Aug 20, 2019
7.938
7.961
7.886
7.920
338,938
+0.02(+0.30%)
Aug 19, 2019
7.816
8.066
7.804
7.897
846,031
+0.13(+1.65%)
Aug 16, 2019
7.699
7.781
7.667
7.769
635,579
+0.09(+1.22%)
Aug 15, 2019
7.786
7.827
7.664
7.676
551,098
-0.08(-0.98%)
Aug 14, 2019
7.810
7.851
7.728
7.751
1,410,760
-0.05(-0.60%)
Aug 13, 2019
7.862
7.903
7.798
7.798
999,834
-0.06(-0.74%)
Aug 12, 2019
7.845
7.908
7.827
7.856
945,824
-0.01(-0.15%)
Aug 09, 2019
8.020
8.020
7.859
7.868
1,020,492
-0.19(-2.39%)
Aug 08, 2019
8.031
8.154
7.676
8.060
1,818,870
-0.09(-1.14%)
Aug 07, 2019
8.136
8.200
8.084
8.154
581,567
-0.01(-0.07%)
Aug 06, 2019
8.142
8.218
8.113
8.160
360,639
+0.05(+0.58%)
Aug 05, 2019
8.189
8.224
8.055
8.113
539,011
-0.11(-1.35%)
Aug 02, 2019
8.189
8.241
8.177
8.224
168,710
+0.03(+0.36%)
Aug 01, 2019
8.224
8.252
8.177
8.195
285,161
-0.01(-0.14%)
Jul 31, 2019
8.230
8.247
8.142
8.206
356,071
-0.05(-0.57%)
Jul 30, 2019
8.183
8.276
8.177
8.253
352,841
+0.07(+0.86%)
Jul 29, 2019
8.212
8.224
8.177
8.183
362,297
-0.04(-0.43%)
Jul 26, 2019
8.224
8.276
8.210
8.218
229,233
+0.01(+0.07%)
Jul 25, 2019
8.218
8.300
8.206
8.212
259,623
+0.02(+0.28%)
Jul 24, 2019
8.200
8.224
8.177
8.189
387,811
-0.02(-0.28%)
Jul 23, 2019
8.165
8.212
8.160
8.212
397,517
+0.04(+0.43%)
Jul 22, 2019
8.195
8.270
8.154
8.177
370,722
-0.02(-0.28%)
Jul 19, 2019
8.253
8.282
8.195
8.200
414,060
-0.03(-0.35%)
Jul 18, 2019
8.253
8.282
8.189
8.230
698,521
-0.02(-0.21%)
Jul 17, 2019
8.317
8.340
8.218
8.247
1,281,417
-0.06(-0.77%)
Jul 16, 2019
8.340
8.381
8.279
8.311
416,711
-0.04(-0.49%)
Jul 15, 2019
8.335
8.375
8.323
8.352
199,681
+0.02(+0.28%)
Jul 12, 2019
8.300
8.390
8.300
8.329
255,123
+0.04(+0.42%)
Jul 11, 2019
8.270
8.316
8.253
8.294
376,649
+0.01(+0.14%)
Jul 10, 2019
8.265
8.317
8.241
8.282
411,468
+0.01(+0.14%)
Jul 09, 2019
8.300
8.311
8.247
8.270
363,389
-0.07(-0.84%)
Jul 08, 2019
8.335
8.346
8.282
8.340
339,094
+0.04(+0.49%)
Jul 05, 2019
8.335
8.370
8.247
8.300
369,139
-0.04(-0.42%)
Jul 03, 2019
8.323
8.364
8.317
8.335
139,906
+0.04(+0.49%)
Jul 02, 2019
8.340
8.375
8.276
8.294
328,297
-0.02(-0.28%)
Jul 01, 2019
8.364
8.405
8.300
8.317
274,692
+0.01(+0.07%)
Jun 28, 2019
8.224
8.317
8.200
8.311
532,363
+0.08(+0.99%)
Jun 27, 2019
8.195
8.241
8.125
8.230
1,149,631
+0.03(+0.43%)
Jun 26, 2019
8.224
8.276
8.177
8.195
557,593
-0.03(-0.35%)
Jun 25, 2019
8.288
8.317
8.189
8.224
546,297
-0.15(-1.74%)
Jun 24, 2019
8.422
8.486
8.340
8.370
315,200
-0.02(-0.28%)
Jun 21, 2019
8.381
8.447
8.358
8.393
290,785
+0.02(+0.21%)
Jun 20, 2019
8.539
8.539
8.282
8.375
513,377
-0.11(-1.31%)
Jun 19, 2019
8.387
8.521
8.387
8.486
381,981
+0.11(+1.32%)
Jun 18, 2019
8.370
8.440
8.352
8.375
303,263
+0.01(+0.14%)
Jun 17, 2019
8.445
8.447
8.329
8.364
414,161
-0.05(-0.62%)
Jun 14, 2019
8.451
8.457
8.410
8.416
162,366
+0.01(+0.07%)
Jun 13, 2019
8.370
8.504
8.370
8.410
560,844
+0.05(+0.63%)
Jun 12, 2019
8.352
8.369
8.290
8.358
441,770
+0.02(+0.20%)
Jun 11, 2019
8.409
8.415
8.324
8.341
378,794
-0.06(-0.74%)
Jun 10, 2019
8.347
8.403
8.312
8.403
526,486
+0.06(+0.68%)
Jun 07, 2019
8.290
8.352
8.278
8.347
327,970
+0.06(+0.69%)
Jun 06, 2019
8.290
8.346
8.267
8.290
297,647
+0.02(+0.21%)
Jun 05, 2019
8.204
8.284
8.187
8.273
344,786
+0.07(+0.83%)
Jun 04, 2019
8.227
8.244
8.147
8.204
304,882
+0.02(+0.28%)
Jun 03, 2019
8.119
8.216
8.108
8.182
251,269
+0.06(+0.77%)
May 31, 2019
8.182
8.182
8.102
8.119
423,056
-0.08(-0.97%)
May 30, 2019
8.273
8.347
8.170
8.199
236,883
-0.05(-0.62%)
May 29, 2019
8.324
8.324
8.227
8.250
292,772
-0.07(-0.89%)
May 28, 2019
8.267
8.352
8.261
8.324
247,613
+0.06(+0.76%)
May 24, 2019
8.329
8.352
8.256
8.261
204,937
-0.05(-0.62%)
May 23, 2019
8.324
8.375
8.284
8.312
194,347
-0.02(-0.20%)
May 22, 2019
8.312
8.386
8.307
8.329
318,064
+0.00(+0.00%)
May 21, 2019
8.278
8.335
8.250
8.329
289,376
+0.06(+0.69%)
May 20, 2019
8.278
8.307
8.261
8.273
216,071
+0.00(+0.00%)
May 17, 2019
8.250
8.290
8.237
8.273
204,585
+0.01(+0.07%)
May 16, 2019
8.210
8.278
8.199
8.267
241,537
+0.07(+0.90%)
May 15, 2019
8.210
8.221
8.159
8.193
164,399
-0.02(-0.28%)
May 14, 2019
8.210
8.273
8.193
8.216
239,052
+0.01(+0.14%)
May 13, 2019
8.261
8.273
8.176
8.204
242,349
-0.11(-1.30%)
May 10, 2019
8.301
8.341
8.295
8.312
196,500
-0.02(-0.27%)
May 09, 2019
8.284
8.335
8.253
8.335
292,708
+0.01(+0.14%)
May 08, 2019
8.358
8.421
8.284
8.324
358,775
-0.02(-0.27%)
May 07, 2019
8.329
8.403
8.312
8.347
400,961
-0.02(-0.27%)
May 06, 2019
8.284
8.392
8.250
8.369
291,204
+0.05(+0.62%)
May 03, 2019
8.284
8.335
8.261
8.318
288,423
+0.04(+0.48%)
May 02, 2019
8.238
8.290
8.227
8.278
208,132
+0.05(+0.55%)
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.