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
Sterling Bancorp Inc [Southfield Mi]
(NQ:
SBT
)
4.850
-0.040 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2019
10.29
10.29
9.378
9.746
53,880
-0.17(-1.71%)
Apr 29, 2019
9.607
9.936
9.607
9.916
20,133
+0.33(+3.43%)
Apr 26, 2019
9.408
9.657
9.408
9.587
19,386
+0.04(+0.42%)
Apr 25, 2019
9.717
9.886
9.114
9.547
19,735
-0.19(-1.94%)
Apr 24, 2019
9.707
9.856
9.557
9.737
22,109
+0.02(+0.20%)
Apr 23, 2019
9.936
9.936
9.159
9.717
54,198
+0.22(+2.31%)
Apr 22, 2019
9.398
9.796
9.373
9.498
24,465
-0.20(-2.05%)
Apr 18, 2019
9.737
9.866
9.577
9.697
40,982
-0.12(-1.22%)
Apr 17, 2019
9.926
9.956
9.677
9.816
18,984
-0.07(-0.70%)
Apr 16, 2019
9.876
10.01
9.637
9.886
35,889
+0.05(+0.51%)
Apr 15, 2019
9.577
10.09
9.159
9.836
45,219
-0.19(-1.89%)
Apr 12, 2019
10.03
10.20
9.876
10.03
56,350
+0.07(+0.70%)
Apr 11, 2019
9.786
10.09
9.786
9.956
74,135
+0.16(+1.63%)
Apr 10, 2019
10.06
10.13
9.707
9.796
72,874
-0.08(-0.81%)
Apr 09, 2019
9.926
10.17
9.796
9.876
36,408
-0.06(-0.60%)
Apr 08, 2019
9.926
10.20
9.781
9.936
45,474
-0.06(-0.60%)
Apr 05, 2019
10.13
10.22
9.866
9.995
90,100
-0.13(-1.28%)
Apr 04, 2019
9.956
10.21
9.831
10.12
160,428
+0.18(+1.80%)
Apr 03, 2019
10.07
10.35
9.886
9.946
101,333
+0.00(+0.00%)
Apr 02, 2019
10.12
10.18
9.846
9.946
199,994
-0.18(-1.77%)
Apr 01, 2019
10.26
10.26
10.05
10.12
49,305
+0.03(+0.30%)
Mar 29, 2019
10.07
10.14
9.826
10.09
58,962
+0.12(+1.20%)
Mar 28, 2019
9.916
10.09
9.846
9.975
26,250
+0.07(+0.70%)
Mar 27, 2019
9.946
10.07
9.687
9.906
32,012
-0.02(-0.20%)
Mar 26, 2019
9.468
9.966
9.458
9.926
69,157
+0.57(+6.06%)
Mar 25, 2019
9.503
9.861
9.099
9.358
61,720
-0.21(-2.19%)
Mar 22, 2019
9.936
10.02
9.418
9.567
123,046
-0.41(-4.09%)
Mar 21, 2019
10.10
10.30
9.895
9.975
69,569
-0.14(-1.38%)
Mar 20, 2019
9.896
10.73
9.896
10.11
70,613
+0.11(+1.10%)
Mar 19, 2019
10.64
10.70
10.01
10.01
110,131
-0.47(-4.47%)
Mar 18, 2019
9.975
10.64
9.975
10.47
142,194
+0.50(+4.99%)
Mar 15, 2019
9.926
10.29
9.886
9.975
167,142
+0.04(+0.40%)
Mar 14, 2019
10.09
10.14
9.687
9.936
57,669
+0.28(+2.89%)
Mar 13, 2019
9.886
10.06
9.557
9.657
102,182
-0.22(-2.22%)
Mar 12, 2019
9.995
10.24
9.687
9.876
61,332
-0.08(-0.80%)
Mar 11, 2019
9.518
9.956
9.393
9.956
726,677
+0.45(+4.71%)
Mar 08, 2019
9.488
9.856
9.318
9.508
139,520
-0.05(-0.52%)
Mar 07, 2019
9.766
9.806
9.358
9.557
81,417
-0.02(-0.21%)
Mar 06, 2019
9.856
10.04
9.537
9.577
74,234
-0.28(-2.83%)
Mar 05, 2019
9.866
10.04
9.647
9.856
55,853
-0.01(-0.10%)
Mar 04, 2019
10.01
10.05
9.801
9.866
102,855
-0.21(-2.07%)
Mar 01, 2019
10.09
10.31
10.03
10.07
17,176
+0.03(+0.30%)
Feb 28, 2019
9.776
10.21
9.776
10.05
75,517
+0.26(+2.65%)
Feb 27, 2019
10.51
10.51
9.677
9.786
47,559
-0.32(-3.15%)
Feb 26, 2019
10.32
10.32
10.03
10.10
67,775
+0.03(+0.30%)
Feb 25, 2019
10.22
10.34
9.956
10.07
33,287
-0.18(-1.75%)
Feb 22, 2019
10.21
10.73
10.15
10.25
46,305
-0.01(-0.10%)
Feb 21, 2019
10.30
10.42
10.12
10.26
38,419
-0.02(-0.19%)
Feb 20, 2019
10.20
10.42
10.12
10.28
68,659
+0.11(+1.08%)
Feb 19, 2019
10.07
10.22
9.946
10.17
150,246
+0.04(+0.39%)
Feb 15, 2019
9.966
10.41
9.946
10.13
136,136
+0.24(+2.41%)
Feb 14, 2019
10.03
10.12
9.896
9.896
33,315
-0.15(-1.49%)
Feb 13, 2019
9.936
10.21
9.812
10.05
95,173
+0.15(+1.51%)
Feb 12, 2019
10.07
10.41
9.727
9.896
73,196
+0.13(+1.32%)
Feb 11, 2019
9.518
9.866
9.349
9.767
371,992
+0.15(+1.55%)
Feb 08, 2019
9.478
9.906
9.439
9.618
91,796
+0.29(+3.09%)
Feb 07, 2019
9.091
9.488
9.051
9.329
298,169
+0.32(+3.53%)
Feb 06, 2019
9.031
9.389
8.902
9.011
332,663
+0.07(+0.78%)
Feb 05, 2019
9.240
9.349
8.802
8.941
73,047
-0.21(-2.28%)
Feb 04, 2019
8.703
9.220
8.703
9.150
45,030
+0.44(+5.02%)
Feb 01, 2019
8.603
8.882
8.603
8.713
57,108
+0.16(+1.86%)
Jan 31, 2019
8.832
8.832
8.404
8.553
83,089
-0.25(-2.82%)
Jan 30, 2019
8.752
8.802
8.534
8.802
41,041
+0.05(+0.57%)
Jan 29, 2019
8.255
8.772
8.255
8.752
53,856
+0.70(+8.64%)
Jan 28, 2019
8.116
8.762
8.016
8.056
24,474
-0.20(-2.41%)
Jan 25, 2019
8.096
8.295
8.056
8.255
42,127
+0.30(+3.75%)
Jan 24, 2019
7.917
8.091
7.808
7.957
69,874
+0.11(+1.39%)
Jan 23, 2019
7.518
8.156
7.518
7.847
38,062
-0.08(-1.00%)
Jan 22, 2019
8.305
8.484
7.927
7.927
50,926
-0.40(-4.78%)
Jan 18, 2019
8.305
8.454
8.136
8.325
82,445
+0.01(+0.12%)
Jan 17, 2019
8.305
8.514
8.205
8.315
91,998
-0.09(-1.07%)
Jan 16, 2019
8.325
8.549
8.255
8.404
26,712
+0.05(+0.60%)
Jan 15, 2019
8.355
8.514
8.265
8.355
48,850
-0.02(-0.24%)
Jan 14, 2019
8.026
8.469
8.026
8.374
36,502
+0.21(+2.56%)
Jan 11, 2019
7.400
8.255
7.385
8.166
58,315
+0.79(+10.65%)
Jan 10, 2019
7.549
7.837
7.340
7.380
99,939
-0.22(-2.88%)
Jan 09, 2019
7.519
7.688
7.479
7.599
102,821
+0.08(+1.06%)
Jan 08, 2019
7.360
7.599
7.280
7.519
160,603
+0.16(+2.16%)
Jan 07, 2019
7.668
7.698
7.211
7.360
106,898
-0.41(-5.25%)
Jan 04, 2019
7.300
7.887
7.111
7.768
75,307
+0.57(+7.87%)
Jan 03, 2019
7.519
7.519
6.827
7.201
82,429
+0.06(+0.84%)
Jan 02, 2019
6.902
7.599
6.743
7.141
191,627
+0.23(+3.31%)
Dec 31, 2018
7.062
7.231
6.614
6.912
139,152
-0.15(-2.11%)
Dec 28, 2018
7.052
7.211
6.972
7.062
93,203
+0.01(+0.14%)
Dec 27, 2018
7.002
7.141
6.878
7.052
96,184
-0.06(-0.84%)
Dec 26, 2018
7.191
7.241
6.962
7.111
119,985
+0.03(+0.42%)
Dec 24, 2018
7.171
7.638
7.082
7.082
28,252
-0.13(-1.79%)
Dec 21, 2018
7.459
7.559
7.002
7.211
223,709
-0.34(-4.48%)
Dec 20, 2018
7.658
7.738
7.509
7.549
38,692
-0.07(-0.91%)
Dec 19, 2018
7.798
7.907
7.559
7.619
42,874
-0.23(-2.92%)
Dec 18, 2018
8.166
8.166
7.808
7.847
47,202
-0.21(-2.59%)
Dec 17, 2018
8.355
8.683
7.977
8.056
65,448
-0.29(-3.46%)
Dec 14, 2018
8.623
8.752
8.305
8.345
29,459
-0.31(-3.56%)
Dec 13, 2018
8.653
8.941
8.166
8.653
144,215
+0.11(+1.28%)
Dec 12, 2018
8.265
8.663
8.106
8.544
49,500
+0.37(+4.50%)
Dec 11, 2018
8.195
8.235
7.987
8.176
101,334
+0.12(+1.48%)
Dec 10, 2018
7.957
8.723
7.897
8.056
26,772
+0.18(+2.27%)
Dec 07, 2018
7.977
8.166
7.778
7.877
27,750
-0.03(-0.38%)
Dec 06, 2018
7.678
8.941
7.678
7.907
54,678
+0.26(+3.38%)
Dec 04, 2018
8.295
8.295
7.549
7.648
43,133
-0.78(-9.21%)
Dec 03, 2018
8.404
8.494
7.678
8.424
38,426
+0.04(+0.47%)
Nov 30, 2018
8.623
8.752
8.325
8.384
29,057
-0.24(-2.77%)
Nov 29, 2018
8.583
8.752
8.374
8.623
40,005
-0.03(-0.34%)
Nov 28, 2018
8.653
8.772
8.563
8.653
45,577
-0.01(-0.11%)
Nov 27, 2018
8.653
8.683
8.484
8.663
19,698
+0.01(+0.11%)
Nov 26, 2018
8.842
8.953
8.573
8.653
89,349
-0.15(-1.69%)
Nov 23, 2018
8.792
8.981
8.573
8.802
16,388
-0.07(-0.78%)
Nov 21, 2018
8.872
8.872
8.872
0
-0.03(-0.34%)
Nov 20, 2018
9.190
9.259
8.852
8.902
52,018
-0.34(-3.66%)
Nov 19, 2018
9.359
9.557
9.190
9.239
26,312
-0.15(-1.59%)
Nov 16, 2018
9.309
9.706
9.269
9.388
16,809
-0.02(-0.21%)
Nov 15, 2018
9.140
9.657
9.140
9.408
22,771
+0.23(+2.49%)
Nov 14, 2018
9.647
9.647
9.130
9.180
42,069
-0.31(-3.30%)
Nov 13, 2018
9.418
9.627
9.418
9.493
9,834
+0.22(+2.41%)
Nov 12, 2018
9.398
9.686
9.269
9.269
19,962
-0.13(-1.37%)
Nov 09, 2018
9.210
9.736
9.190
9.398
26,975
+0.16(+1.72%)
Nov 08, 2018
9.289
9.657
9.190
9.239
18,701
-0.25(-2.62%)
Nov 07, 2018
9.369
9.557
9.195
9.488
55,217
+0.21(+2.25%)
Nov 06, 2018
9.349
9.657
9.031
9.279
15,481
-0.14(-1.48%)
Nov 05, 2018
9.915
10.14
9.239
9.418
23,271
-0.47(-4.72%)
Nov 02, 2018
10.18
10.22
9.627
9.885
42,577
-0.24(-2.36%)
Nov 01, 2018
10.28
10.36
9.994
10.12
34,906
-0.16(-1.55%)
Oct 31, 2018
10.03
10.30
9.458
10.28
52,988
+0.31(+3.09%)
Oct 30, 2018
10.47
10.47
9.547
9.975
34,102
+0.00(+0.00%)
Oct 29, 2018
10.13
10.34
9.545
9.975
40,729
+0.14(+1.41%)
Oct 26, 2018
9.786
10.06
9.672
9.835
15,601
-0.11(-1.10%)
Oct 25, 2018
9.587
10.50
9.587
9.945
39,548
+0.44(+4.60%)
Oct 24, 2018
10.12
10.55
9.508
9.508
30,198
-0.61(-5.99%)
Oct 23, 2018
10.33
10.38
9.875
10.11
13,040
-0.37(-3.51%)
Oct 22, 2018
10.68
10.68
9.378
10.48
19,578
-0.15(-1.40%)
Oct 19, 2018
10.78
11.13
10.55
10.63
18,923
-0.17(-1.56%)
Oct 18, 2018
10.89
11.11
10.69
10.80
25,305
-0.26(-2.34%)
Oct 17, 2018
11.06
11.59
10.82
11.06
20,105
-0.13(-1.15%)
Oct 16, 2018
10.95
11.68
10.74
11.19
44,220
+0.28(+2.55%)
Oct 15, 2018
10.81
11.22
10.79
10.91
78,349
+0.08(+0.73%)
Oct 12, 2018
11.27
11.27
10.21
10.83
200,305
-0.30(-2.68%)
Oct 11, 2018
11.14
11.37
11.05
11.13
34,477
-0.05(-0.44%)
Oct 10, 2018
11.49
11.87
11.16
11.18
32,239
-0.33(-2.85%)
Oct 09, 2018
11.61
11.84
11.42
11.50
55,908
-0.14(-1.19%)
Oct 08, 2018
11.44
11.85
11.05
11.64
49,145
+0.20(+1.74%)
Oct 05, 2018
11.55
11.60
11.33
11.44
14,695
-0.12(-1.03%)
Oct 04, 2018
11.56
12.13
11.44
11.56
23,577
-0.04(-0.34%)
Oct 03, 2018
11.69
11.78
11.54
11.60
26,121
+0.23(+2.01%)
Oct 02, 2018
11.47
11.65
11.25
11.38
36,542
-0.09(-0.78%)
Oct 01, 2018
10.87
11.61
10.82
11.46
53,936
+0.23(+2.03%)
Sep 28, 2018
11.03
11.38
10.93
11.24
148,769
+0.31(+2.82%)
Sep 27, 2018
11.33
11.49
10.89
10.93
535,962
-0.56(-4.84%)
Sep 26, 2018
11.55
12.05
11.37
11.48
38,355
-0.11(-0.94%)
Sep 25, 2018
11.87
12.29
11.48
11.59
33,594
-0.28(-2.34%)
Sep 24, 2018
12.27
12.66
10.74
11.87
87,271
-0.46(-3.71%)
Sep 21, 2018
12.97
12.99
12.33
12.33
571,725
-0.69(-5.27%)
Sep 20, 2018
13.01
13.22
12.92
13.01
71,498
+0.04(+0.31%)
Sep 19, 2018
12.46
13.09
12.46
12.97
97,000
+0.50(+3.98%)
Sep 18, 2018
12.76
12.83
12.39
12.48
58,099
-0.23(-1.80%)
Sep 17, 2018
12.63
12.80
12.55
12.71
50,606
+0.10(+0.79%)
Sep 14, 2018
12.42
12.69
12.42
12.61
169,806
+0.19(+1.52%)
Sep 13, 2018
12.42
12.67
12.36
12.42
150,844
+0.03(+0.24%)
Sep 12, 2018
12.42
13.09
12.30
12.39
64,587
-0.19(-1.50%)
Sep 11, 2018
12.58
13.13
12.47
12.58
89,549
-0.01(-0.08%)
Sep 10, 2018
12.68
13.24
12.41
12.59
38,985
-0.02(-0.16%)
Sep 07, 2018
12.52
12.82
12.29
12.61
19,426
+0.00(+0.00%)
Sep 06, 2018
12.65
12.82
12.31
12.61
29,555
+0.21(+1.68%)
Sep 05, 2018
12.74
13.45
12.31
12.40
74,565
-0.41(-3.18%)
Sep 04, 2018
12.27
12.96
11.68
12.81
405,460
+0.64(+5.22%)
Aug 31, 2018
12.17
12.17
12.17
0
-0.02(-0.16%)
Aug 30, 2018
11.97
12.39
11.90
12.19
92,765
+0.24(+1.99%)
Aug 29, 2018
11.80
12.16
11.57
11.95
91,754
+0.17(+1.43%)
Aug 28, 2018
11.51
11.79
11.39
11.78
44,598
+0.35(+3.04%)
Aug 27, 2018
12.05
12.05
11.39
11.44
405,401
-0.49(-4.08%)
Aug 24, 2018
11.44
11.94
11.44
11.92
28,586
+0.48(+4.17%)
Aug 23, 2018
11.39
11.50
11.37
11.44
13,570
+0.07(+0.61%)
Aug 22, 2018
11.43
11.48
11.37
11.38
17,739
-0.03(-0.26%)
Aug 21, 2018
11.33
11.56
11.32
11.41
15,409
+0.09(+0.79%)
Aug 20, 2018
11.24
11.38
10.92
11.32
23,195
+0.15(+1.33%)
Aug 17, 2018
11.23
11.28
11.17
11.17
11,988
-0.10(-0.88%)
Aug 16, 2018
11.18
11.37
10.87
11.27
12,812
+0.20(+1.79%)
Aug 15, 2018
11.25
11.25
10.99
11.07
18,003
-0.20(-1.76%)
Aug 14, 2018
11.27
11.39
11.23
11.27
15,363
-0.01(-0.09%)
Aug 13, 2018
11.61
11.69
11.28
11.28
25,266
-0.36(-3.07%)
Aug 10, 2018
11.58
11.76
11.58
11.63
9,671
-0.14(-1.18%)
Aug 09, 2018
11.94
12.00
11.75
11.77
133,785
-0.12(-1.00%)
Aug 08, 2018
11.69
11.91
11.44
11.89
132,756
+0.27(+2.31%)
Aug 07, 2018
12.00
12.00
11.57
11.62
42,487
-0.34(-2.82%)
Aug 06, 2018
12.38
12.78
11.76
11.96
43,398
-0.31(-2.51%)
Aug 03, 2018
12.67
12.77
12.21
12.27
17,932
-0.36(-2.83%)
Aug 02, 2018
12.72
12.92
12.51
12.63
28,522
-0.09(-0.70%)
Aug 01, 2018
12.79
12.88
12.72
12.72
21,654
-0.01(-0.08%)
Jul 31, 2018
12.84
12.90
12.59
12.73
46,265
-0.21(-1.61%)
Jul 30, 2018
13.29
13.40
12.92
12.93
20,189
-0.36(-2.69%)
Jul 27, 2018
13.31
13.42
12.84
13.29
69,513
+0.03(+0.22%)
Jul 26, 2018
13.54
13.24
13.26
34,298
-0.14(-1.04%)
Jul 25, 2018
13.53
13.25
13.40
42,818
-0.13(-0.95%)
Jul 24, 2018
13.35
13.56
13.29
13.53
38,891
+0.27(+2.02%)
Jul 23, 2018
13.12
13.43
13.12
13.26
24,274
+0.11(+0.83%)
Jul 20, 2018
12.91
13.27
12.80
13.15
23,113
+0.25(+1.92%)
Jul 19, 2018
13.14
13.14
12.73
12.90
49,397
-0.27(-2.03%)
Jul 18, 2018
13.30
13.36
13.13
13.17
27,233
-0.14(-1.04%)
Jul 17, 2018
13.38
13.40
13.17
13.31
30,459
-0.03(-0.22%)
Jul 16, 2018
13.35
13.45
13.24
13.34
16,059
-0.02(-0.15%)
Jul 13, 2018
13.48
13.49
13.33
13.36
16,134
-0.16(-1.17%)
Jul 12, 2018
13.62
13.33
13.52
34,078
-0.10(-0.73%)
Jul 11, 2018
13.49
13.78
13.49
13.62
48,217
+0.05(+0.37%)
Jul 10, 2018
13.79
13.81
13.46
13.57
18,762
-0.23(-1.65%)
Jul 09, 2018
13.75
13.82
13.56
13.80
27,201
+0.10(+0.72%)
Jul 06, 2018
13.79
13.79
13.61
13.70
18,543
-0.08(-0.58%)
Jul 05, 2018
13.54
13.81
13.42
13.78
76,174
+0.29(+2.13%)
Jul 03, 2018
13.49
13.49
13.49
0
+0.00(+0.00%)
Jul 02, 2018
13.17
13.51
13.17
13.49
23,738
+0.23(+1.72%)
Jun 29, 2018
13.24
13.39
13.20
13.26
46,215
+0.03(+0.23%)
Jun 28, 2018
13.43
13.62
12.64
13.23
269,322
-0.15(-1.11%)
Jun 27, 2018
13.55
13.64
13.21
13.38
62,659
-0.10(-0.74%)
Jun 26, 2018
13.85
13.85
13.41
13.48
83,320
-0.34(-2.44%)
Jun 25, 2018
13.76
14.10
13.63
13.82
85,491
-0.08(-0.57%)
Jun 22, 2018
13.52
14.13
13.42
13.90
573,441
+0.42(+3.09%)
Jun 21, 2018
13.83
13.83
13.32
13.48
86,528
-0.35(-2.51%)
Jun 20, 2018
13.75
13.88
13.60
13.83
50,869
+0.05(+0.36%)
Jun 19, 2018
13.49
13.78
13.21
13.78
37,015
+0.18(+1.31%)
Jun 18, 2018
13.48
13.63
12.46
13.60
94,641
+0.08(+0.59%)
Jun 15, 2018
13.63
13.39
13.52
151,775
+0.13(+0.96%)
Jun 14, 2018
13.36
13.54
13.20
13.39
128,275
+0.03(+0.22%)
Jun 13, 2018
13.60
13.73
13.34
13.36
74,844
-0.24(-1.75%)
Jun 12, 2018
13.66
13.89
13.59
13.60
111,776
-0.04(-0.29%)
Jun 11, 2018
13.73
13.79
13.64
13.64
146,346
-0.09(-0.65%)
Jun 08, 2018
13.75
13.84
13.70
13.73
51,740
-0.01(-0.07%)
Jun 07, 2018
13.90
13.90
13.70
13.74
36,114
-0.14(-1.00%)
Jun 06, 2018
13.97
14.10
13.61
13.88
65,772
-0.07(-0.50%)
Jun 05, 2018
14.12
14.32
13.85
13.95
194,672
-0.22(-1.54%)
Jun 04, 2018
13.86
14.18
13.72
14.16
45,366
+0.37(+2.66%)
Jun 01, 2018
13.60
13.92
13.59
13.80
68,077
+0.28(+2.06%)
May 31, 2018
13.89
14.15
13.47
13.52
282,465
-0.31(-2.23%)
May 30, 2018
13.87
14.62
13.75
13.83
153,215
+0.06(+0.43%)
May 29, 2018
13.60
13.87
13.37
13.77
121,174
+0.10(+0.73%)
May 25, 2018
13.67
13.67
13.67
0
-0.13(-0.94%)
May 24, 2018
13.69
13.88
13.61
13.80
49,785
+0.09(+0.65%)
May 23, 2018
13.61
13.86
13.46
13.71
91,422
+0.07(+0.51%)
May 22, 2018
13.60
13.87
13.50
13.64
82,480
-0.05(-0.36%)
May 21, 2018
13.64
13.84
13.49
13.69
91,431
+0.01(+0.07%)
May 18, 2018
13.88
13.89
13.61
13.68
35,402
-0.11(-0.79%)
May 17, 2018
13.79
13.88
13.72
13.79
34,017
-0.05(-0.36%)
May 16, 2018
13.57
13.91
13.54
13.84
89,940
+0.27(+1.97%)
May 15, 2018
13.28
13.75
13.28
13.57
73,670
+0.27(+2.01%)
May 14, 2018
13.48
13.59
13.27
13.30
25,963
-0.24(-1.76%)
May 11, 2018
13.37
13.70
13.29
13.54
62,163
+0.11(+0.81%)
May 10, 2018
13.41
13.55
13.10
13.43
427,126
+0.08(+0.59%)
May 09, 2018
13.36
13.42
13.04
13.35
281,885
+0.07(+0.52%)
May 08, 2018
13.23
13.37
13.19
13.28
23,289
+0.07(+0.53%)
May 07, 2018
13.19
13.38
13.07
13.21
46,134
+0.07(+0.53%)
May 04, 2018
13.16
13.31
12.97
13.14
60,468
+0.02(+0.15%)
May 03, 2018
13.28
13.36
12.93
13.12
43,554
-0.13(-0.97%)
May 02, 2018
13.39
13.39
12.86
13.25
68,683
-0.08(-0.59%)
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.