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
Sotherly Hotels
(NQ:
SOHO
)
1.355
-0.005 (-0.37%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 4, 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
6.085
6.300
6.085
6.300
33,756
+0.19(+3.07%)
Apr 29, 2019
6.094
6.120
6.023
6.112
10,875
+0.04(+0.74%)
Apr 26, 2019
6.077
6.103
6.050
6.068
14,345
-0.01(-0.15%)
Apr 25, 2019
6.077
6.103
6.041
6.077
15,705
+0.04(+0.59%)
Apr 24, 2019
6.041
6.148
5.978
6.041
31,366
+0.04(+0.59%)
Apr 23, 2019
5.978
6.148
5.969
6.005
40,104
-0.10(-1.61%)
Apr 22, 2019
6.166
6.166
6.032
6.103
38,280
+0.02(+0.29%)
Apr 18, 2019
6.050
6.094
5.959
6.085
13,672
+0.10(+1.64%)
Apr 17, 2019
6.094
6.175
5.943
5.987
27,876
-0.08(-1.32%)
Apr 16, 2019
6.139
6.184
6.048
6.068
32,657
-0.05(-0.87%)
Apr 15, 2019
6.166
6.166
6.026
6.121
41,549
-0.01(-0.15%)
Apr 12, 2019
6.157
6.166
6.023
6.130
43,035
+0.03(+0.44%)
Apr 11, 2019
6.103
6.119
6.058
6.103
48,717
+0.07(+1.18%)
Apr 10, 2019
6.094
6.112
6.023
6.032
18,077
-0.03(-0.44%)
Apr 09, 2019
6.112
6.130
6.041
6.059
41,634
-0.01(-0.15%)
Apr 08, 2019
6.085
6.130
6.041
6.068
38,134
-0.11(-1.73%)
Apr 05, 2019
6.175
6.175
6.112
6.175
42,362
+0.02(+0.29%)
Apr 04, 2019
6.068
6.175
6.037
6.157
41,087
+0.12(+1.92%)
Apr 03, 2019
6.112
6.175
5.987
6.041
32,873
-0.06(-1.02%)
Apr 02, 2019
6.059
6.112
5.968
6.103
16,416
+0.03(+0.44%)
Apr 01, 2019
6.085
6.103
5.898
6.077
57,457
+0.00(+0.00%)
Mar 29, 2019
5.978
6.112
5.934
6.077
25,664
+0.10(+1.64%)
Mar 28, 2019
5.978
5.978
5.907
5.978
22,879
+0.04(+0.60%)
Mar 27, 2019
5.969
5.969
5.853
5.943
13,669
+0.00(+0.02%)
Mar 26, 2019
5.925
5.978
5.845
5.941
34,976
+0.02(+0.28%)
Mar 25, 2019
5.934
5.961
5.836
5.925
38,220
+0.03(+0.53%)
Mar 22, 2019
5.943
5.969
5.889
5.894
20,396
-0.07(-1.12%)
Mar 21, 2019
5.996
6.068
5.943
5.961
34,672
-0.03(-0.45%)
Mar 20, 2019
5.907
6.054
5.862
5.987
40,786
+0.09(+1.51%)
Mar 19, 2019
5.961
5.978
5.889
5.898
61,038
-0.04(-0.75%)
Mar 18, 2019
5.880
5.952
5.800
5.943
158,054
+0.08(+1.37%)
Mar 15, 2019
5.853
6.085
5.679
5.862
84,949
-0.02(-0.30%)
Mar 14, 2019
5.862
5.889
5.764
5.880
36,973
+0.08(+1.46%)
Mar 13, 2019
5.769
5.857
5.769
5.795
35,618
+0.01(+0.15%)
Mar 12, 2019
5.769
5.865
5.753
5.787
44,242
+0.02(+0.30%)
Mar 11, 2019
5.752
5.997
5.734
5.769
46,474
+0.04(+0.61%)
Mar 08, 2019
5.734
5.734
5.647
5.734
29,585
+0.03(+0.46%)
Mar 07, 2019
5.778
5.778
5.699
5.708
39,662
-0.06(-1.06%)
Mar 06, 2019
5.708
5.778
5.655
5.769
37,307
+0.07(+1.23%)
Mar 05, 2019
5.655
5.734
5.638
5.699
24,962
+0.03(+0.46%)
Mar 04, 2019
5.778
5.848
5.620
5.673
90,195
-0.09(-1.52%)
Mar 01, 2019
5.743
5.883
5.629
5.760
77,218
+0.04(+0.76%)
Feb 28, 2019
5.533
5.752
5.524
5.717
70,984
+0.19(+3.49%)
Feb 27, 2019
5.603
5.673
5.445
5.524
106,035
-0.09(-1.56%)
Feb 26, 2019
6.303
6.330
5.524
5.612
191,704
-0.72(-11.34%)
Feb 25, 2019
6.373
6.391
6.259
6.329
31,184
+0.00(+0.07%)
Feb 22, 2019
6.391
6.430
6.277
6.325
62,939
-0.06(-0.89%)
Feb 21, 2019
6.391
6.452
6.382
6.382
39,766
-0.02(-0.27%)
Feb 20, 2019
6.505
6.505
6.392
6.399
53,606
-0.10(-1.48%)
Feb 19, 2019
6.548
6.580
6.399
6.496
85,507
-0.01(-0.13%)
Feb 15, 2019
6.487
6.566
6.461
6.505
78,703
+0.08(+1.23%)
Feb 14, 2019
6.452
6.522
6.382
6.426
49,468
-0.04(-0.68%)
Feb 13, 2019
6.259
6.470
6.259
6.470
48,930
+0.20(+3.21%)
Feb 12, 2019
6.242
6.268
6.168
6.268
149,490
+0.05(+0.85%)
Feb 11, 2019
6.067
6.216
6.063
6.216
50,107
+0.12(+2.01%)
Feb 08, 2019
6.049
6.154
6.006
6.093
25,130
-0.03(-0.43%)
Feb 07, 2019
5.962
6.119
5.944
6.119
52,589
+0.17(+2.79%)
Feb 06, 2019
5.848
5.997
5.848
5.953
22,577
+0.07(+1.19%)
Feb 05, 2019
5.971
6.005
5.848
5.883
55,127
-0.10(-1.61%)
Feb 04, 2019
6.006
6.093
5.979
5.979
52,895
+0.00(+0.00%)
Feb 01, 2019
5.874
6.006
5.839
5.979
55,857
+0.18(+3.17%)
Jan 31, 2019
5.795
5.848
5.769
5.795
28,792
-0.04(-0.75%)
Jan 30, 2019
5.603
5.892
5.603
5.839
93,700
+0.22(+3.89%)
Jan 29, 2019
5.577
5.769
5.577
5.620
77,644
+0.02(+0.31%)
Jan 28, 2019
5.603
5.673
5.525
5.603
61,905
+0.04(+0.63%)
Jan 25, 2019
5.577
5.682
5.559
5.568
30,955
-0.02(-0.31%)
Jan 24, 2019
5.734
5.743
5.524
5.585
31,925
-0.18(-3.04%)
Jan 23, 2019
5.804
5.804
5.708
5.760
11,913
+0.00(+0.00%)
Jan 22, 2019
5.874
5.883
5.743
5.760
34,316
-0.10(-1.64%)
Jan 18, 2019
5.865
5.900
5.822
5.857
40,893
+0.07(+1.21%)
Jan 17, 2019
5.699
5.848
5.682
5.787
25,113
+0.09(+1.54%)
Jan 16, 2019
5.795
5.874
5.559
5.699
32,777
+0.05(+0.93%)
Jan 15, 2019
5.664
5.760
5.594
5.647
20,358
-0.07(-1.23%)
Jan 14, 2019
5.699
5.883
5.673
5.717
38,896
+0.04(+0.62%)
Jan 11, 2019
5.594
5.839
5.515
5.682
44,091
+0.08(+1.41%)
Jan 10, 2019
5.612
5.628
5.507
5.603
32,032
+0.00(+0.00%)
Jan 09, 2019
5.638
5.638
5.515
5.603
30,851
+0.03(+0.47%)
Jan 08, 2019
5.340
5.577
5.340
5.576
38,423
+0.25(+4.60%)
Jan 07, 2019
5.340
5.375
5.176
5.331
25,729
+0.04(+0.66%)
Jan 04, 2019
5.226
5.625
5.165
5.296
33,354
+0.14(+2.72%)
Jan 03, 2019
5.008
5.165
4.859
5.156
34,073
+0.13(+2.61%)
Jan 02, 2019
4.850
5.025
4.835
5.025
33,897
+0.11(+2.32%)
Dec 31, 2018
5.113
5.113
4.754
4.911
109,087
-0.12(-2.43%)
Dec 28, 2018
5.069
5.113
5.029
5.034
51,859
+0.03(+0.52%)
Dec 27, 2018
5.086
5.103
4.920
5.008
68,019
-0.09(-1.72%)
Dec 26, 2018
5.121
5.218
5.035
5.095
47,502
+0.01(+0.17%)
Dec 24, 2018
5.288
5.340
5.034
5.086
49,689
-0.17(-3.17%)
Dec 21, 2018
5.183
5.296
5.165
5.253
33,468
+0.09(+1.70%)
Dec 20, 2018
5.261
5.300
5.165
5.165
56,932
-0.15(-2.80%)
Dec 19, 2018
5.542
5.542
5.253
5.314
85,682
-0.28(-5.01%)
Dec 18, 2018
5.629
5.737
5.594
5.594
13,338
+0.03(+0.47%)
Dec 17, 2018
5.892
5.892
5.533
5.568
68,548
-0.32(-5.36%)
Dec 14, 2018
5.848
5.883
5.699
5.883
13,478
+0.01(+0.15%)
Dec 13, 2018
5.909
5.909
5.795
5.874
26,310
+0.05(+0.93%)
Dec 12, 2018
5.920
5.920
5.774
5.820
29,287
-0.01(-0.25%)
Dec 11, 2018
5.869
5.878
5.800
5.835
32,429
+0.03(+0.59%)
Dec 10, 2018
5.860
5.920
5.774
5.800
32,916
-0.03(-0.59%)
Dec 07, 2018
5.860
5.886
5.809
5.835
22,460
+0.00(+0.00%)
Dec 06, 2018
5.774
5.869
5.774
5.835
22,765
+0.06(+1.04%)
Dec 04, 2018
5.912
6.006
5.774
5.774
45,851
-0.20(-3.31%)
Dec 03, 2018
5.869
6.046
5.869
5.972
64,027
+0.12(+2.06%)
Nov 30, 2018
5.843
6.084
5.809
5.852
96,126
+0.09(+1.64%)
Nov 29, 2018
5.646
5.757
5.585
5.757
32,880
+0.15(+2.60%)
Nov 28, 2018
5.594
5.663
5.585
5.611
12,525
+0.02(+0.31%)
Nov 27, 2018
5.611
5.688
5.594
5.594
5,847
+0.00(+0.00%)
Nov 26, 2018
5.654
5.740
5.585
5.594
31,220
-0.09(-1.66%)
Nov 23, 2018
5.620
5.723
5.585
5.688
18,038
-0.01(-0.15%)
Nov 21, 2018
5.697
5.697
5.697
0
-0.03(-0.60%)
Nov 20, 2018
5.757
5.835
5.671
5.731
60,201
-0.14(-2.34%)
Nov 19, 2018
5.620
5.869
5.620
5.869
96,966
+0.27(+4.75%)
Nov 16, 2018
5.585
5.620
5.585
5.603
25,719
+0.02(+0.31%)
Nov 15, 2018
5.637
5.766
5.585
5.585
39,625
-0.05(-0.91%)
Nov 14, 2018
5.680
5.765
5.620
5.637
13,860
+0.00(+0.00%)
Nov 13, 2018
5.688
5.817
5.628
5.637
18,738
-0.02(-0.30%)
Nov 12, 2018
5.714
5.809
5.628
5.654
37,628
-0.09(-1.64%)
Nov 09, 2018
5.783
5.817
5.714
5.749
33,399
-0.02(-0.30%)
Nov 08, 2018
5.886
5.946
5.766
5.766
56,584
-0.13(-2.19%)
Nov 07, 2018
5.886
5.929
5.749
5.895
75,328
+0.05(+0.88%)
Nov 06, 2018
6.101
6.101
5.714
5.843
83,544
-0.29(-4.76%)
Nov 05, 2018
6.006
6.200
5.979
6.135
46,012
+0.16(+2.73%)
Nov 02, 2018
5.998
6.015
5.886
5.972
34,098
-0.03(-0.43%)
Nov 01, 2018
6.006
6.015
5.968
5.998
11,017
+0.01(+0.14%)
Oct 31, 2018
5.972
6.006
5.853
5.989
21,758
+0.09(+1.60%)
Oct 30, 2018
5.972
5.995
5.852
5.895
29,703
-0.08(-1.29%)
Oct 29, 2018
6.015
6.015
5.843
5.972
54,680
-0.01(-0.14%)
Oct 26, 2018
5.800
6.006
5.800
5.981
28,744
+0.16(+2.81%)
Oct 25, 2018
5.920
6.067
5.809
5.817
30,169
-0.09(-1.60%)
Oct 24, 2018
6.058
6.117
5.843
5.912
30,582
-0.10(-1.71%)
Oct 23, 2018
5.817
6.046
5.817
6.015
20,878
+0.19(+3.24%)
Oct 22, 2018
6.058
6.080
5.826
5.826
74,146
-0.21(-3.56%)
Oct 19, 2018
5.955
6.058
5.955
6.041
13,615
+0.15(+2.48%)
Oct 18, 2018
6.152
6.230
5.895
5.895
27,365
-0.28(-4.59%)
Oct 17, 2018
6.204
6.225
6.015
6.178
27,919
-0.02(-0.28%)
Oct 16, 2018
5.981
6.238
5.874
6.195
23,095
+0.25(+4.19%)
Oct 15, 2018
6.058
6.127
5.843
5.946
47,668
-0.05(-0.86%)
Oct 12, 2018
5.963
6.092
5.852
5.998
40,149
+0.09(+1.45%)
Oct 11, 2018
6.058
6.118
5.843
5.912
48,777
-0.03(-0.58%)
Oct 10, 2018
6.152
6.195
5.946
5.946
35,900
-0.09(-1.56%)
Oct 09, 2018
6.256
6.256
6.041
6.041
33,291
-0.18(-2.90%)
Oct 08, 2018
6.135
6.238
6.118
6.221
21,742
+0.11(+1.83%)
Oct 05, 2018
6.110
6.221
6.024
6.110
19,667
+0.05(+0.85%)
Oct 04, 2018
6.273
6.273
6.058
6.058
32,604
-0.21(-3.29%)
Oct 03, 2018
6.238
6.299
6.195
6.264
29,920
+0.06(+1.04%)
Oct 02, 2018
6.015
6.256
6.015
6.200
32,132
+0.08(+1.33%)
Oct 01, 2018
6.075
6.230
6.058
6.118
26,559
-0.07(-1.11%)
Sep 28, 2018
6.170
6.204
6.075
6.187
28,512
+0.08(+1.27%)
Sep 27, 2018
6.135
6.204
6.024
6.110
11,540
-0.06(-0.97%)
Sep 26, 2018
6.092
6.178
5.998
6.170
54,295
+0.12(+1.99%)
Sep 25, 2018
6.230
6.299
5.843
6.049
112,902
-0.20(-3.16%)
Sep 24, 2018
6.273
6.359
6.135
6.247
45,021
-0.07(-1.09%)
Sep 21, 2018
6.316
6.402
6.230
6.316
39,567
+0.00(+0.00%)
Sep 20, 2018
6.281
6.316
6.192
6.316
27,915
+0.07(+1.10%)
Sep 19, 2018
6.393
6.436
6.221
6.247
36,124
-0.16(-2.55%)
Sep 18, 2018
6.359
6.488
6.316
6.410
45,662
+0.09(+1.50%)
Sep 17, 2018
6.333
6.445
6.316
6.316
97,732
+0.03(+0.41%)
Sep 14, 2018
6.290
6.316
6.213
6.290
41,778
-0.03(-0.41%)
Sep 13, 2018
6.299
6.333
6.161
6.316
97,270
+0.08(+1.24%)
Sep 12, 2018
6.260
6.293
6.220
6.238
46,145
-0.03(-0.47%)
Sep 11, 2018
6.319
6.412
6.260
6.268
89,210
-0.05(-0.80%)
Sep 10, 2018
6.327
6.437
6.293
6.319
113,261
+0.07(+1.08%)
Sep 07, 2018
6.200
6.276
6.192
6.251
66,884
+0.06(+0.97%)
Sep 06, 2018
6.150
6.234
6.150
6.191
67,426
+0.07(+1.09%)
Sep 05, 2018
6.150
6.167
6.116
6.124
10,797
-0.03(-0.55%)
Sep 04, 2018
6.243
6.251
6.077
6.158
70,787
-0.07(-1.09%)
Aug 31, 2018
6.226
6.226
6.226
0
-0.01(-0.14%)
Aug 30, 2018
6.234
6.264
6.217
6.234
24,400
+0.03(+0.41%)
Aug 29, 2018
6.217
6.251
6.141
6.209
46,293
+0.02(+0.27%)
Aug 28, 2018
6.133
6.310
6.133
6.192
66,839
+0.08(+1.24%)
Aug 27, 2018
6.124
6.167
6.094
6.116
37,423
-0.03(-0.41%)
Aug 24, 2018
6.167
6.167
6.124
6.141
43,681
-0.01(-0.14%)
Aug 23, 2018
6.158
6.192
6.107
6.150
41,599
-0.02(-0.27%)
Aug 22, 2018
6.031
6.175
5.972
6.167
87,630
+0.12(+1.96%)
Aug 21, 2018
5.989
6.082
5.989
6.048
81,029
+0.04(+0.70%)
Aug 20, 2018
5.964
6.082
5.964
6.006
111,040
+0.08(+1.43%)
Aug 17, 2018
5.922
5.998
5.871
5.922
20,598
-0.07(-1.13%)
Aug 16, 2018
5.871
6.040
5.871
5.989
40,978
+0.11(+1.87%)
Aug 15, 2018
5.930
5.947
5.871
5.879
24,725
-0.02(-0.29%)
Aug 14, 2018
5.947
5.964
5.896
5.896
16,439
-0.05(-0.85%)
Aug 13, 2018
5.964
5.964
5.896
5.947
32,982
-0.01(-0.14%)
Aug 10, 2018
6.006
6.040
5.955
5.955
21,545
+0.01(+0.14%)
Aug 09, 2018
6.040
6.057
5.947
5.947
65,435
-0.08(-1.26%)
Aug 08, 2018
5.930
6.048
5.922
6.023
50,661
+0.10(+1.71%)
Aug 07, 2018
6.040
6.082
5.901
5.922
131,992
-0.08(-1.41%)
Aug 06, 2018
5.947
6.015
5.913
6.006
34,227
+0.09(+1.57%)
Aug 03, 2018
5.939
5.981
5.913
5.913
39,183
-0.03(-0.57%)
Aug 02, 2018
5.947
5.955
5.919
5.947
24,847
+0.04(+0.72%)
Aug 01, 2018
5.871
5.947
5.829
5.905
45,761
+0.08(+1.30%)
Jul 31, 2018
5.879
5.913
5.829
5.829
13,395
-0.03(-0.58%)
Jul 30, 2018
5.830
5.886
5.803
5.863
33,226
+0.08(+1.31%)
Jul 27, 2018
5.795
5.854
5.786
5.786
20,242
-0.03(-0.44%)
Jul 26, 2018
5.795
5.888
5.786
5.812
49,351
-0.02(-0.29%)
Jul 25, 2018
5.795
5.879
5.786
5.829
17,633
+0.03(+0.44%)
Jul 24, 2018
5.846
5.871
5.786
5.803
41,602
-0.06(-1.01%)
Jul 23, 2018
5.879
5.879
5.804
5.863
16,963
+0.01(+0.14%)
Jul 20, 2018
5.896
5.905
5.795
5.854
12,068
-0.02(-0.29%)
Jul 19, 2018
5.864
5.922
5.814
5.871
18,998
+0.01(+0.14%)
Jul 18, 2018
5.829
5.929
5.797
5.863
41,224
+0.07(+1.17%)
Jul 17, 2018
5.955
6.040
5.786
5.795
36,251
-0.20(-3.38%)
Jul 16, 2018
5.998
6.031
5.913
5.998
15,684
+0.03(+0.57%)
Jul 13, 2018
6.031
6.040
5.964
5.964
19,985
-0.03(-0.56%)
Jul 12, 2018
6.031
6.040
5.964
5.998
52,326
-0.02(-0.28%)
Jul 11, 2018
5.981
6.040
5.923
6.015
34,826
+0.07(+1.14%)
Jul 10, 2018
5.981
6.031
5.947
5.947
30,785
-0.01(-0.14%)
Jul 09, 2018
6.031
6.040
5.955
5.955
37,332
-0.08(-1.26%)
Jul 06, 2018
5.998
6.040
5.972
6.031
37,796
+0.03(+0.56%)
Jul 05, 2018
5.998
5.998
5.964
5.998
37,764
+0.00(+0.00%)
Jul 03, 2018
5.998
5.998
5.998
0
+0.09(+1.57%)
Jul 02, 2018
5.913
5.913
5.857
5.905
27,812
+0.01(+0.14%)
Jun 29, 2018
5.803
5.905
5.803
5.896
24,328
+0.13(+2.20%)
Jun 28, 2018
5.913
5.913
5.761
5.770
36,512
-0.11(-1.87%)
Jun 27, 2018
5.846
5.913
5.846
5.879
16,798
+0.07(+1.16%)
Jun 26, 2018
5.854
5.913
5.812
5.812
47,996
-0.10(-1.71%)
Jun 25, 2018
5.803
5.913
5.803
5.913
49,590
+0.05(+0.86%)
Jun 22, 2018
5.752
5.913
5.752
5.863
82,811
-0.05(-0.86%)
Jun 21, 2018
5.829
5.913
5.778
5.913
37,396
+0.08(+1.30%)
Jun 20, 2018
5.863
5.913
5.719
5.837
82,892
-0.03(-0.43%)
Jun 19, 2018
5.820
5.879
5.744
5.863
27,739
+0.08(+1.46%)
Jun 18, 2018
5.795
5.812
5.744
5.778
13,393
+0.02(+0.29%)
Jun 15, 2018
5.888
5.740
5.761
40,252
+0.03(+0.59%)
Jun 14, 2018
5.727
5.837
5.601
5.727
84,962
+0.08(+1.50%)
Jun 13, 2018
5.751
5.776
5.643
5.643
29,417
-0.12(-2.02%)
Jun 12, 2018
5.784
5.801
5.726
5.759
56,766
-0.01(-0.14%)
Jun 11, 2018
5.734
5.784
5.726
5.767
76,806
+0.03(+0.58%)
Jun 08, 2018
5.676
5.767
5.676
5.734
30,118
+0.07(+1.32%)
Jun 07, 2018
5.643
5.784
5.626
5.659
52,099
+0.01(+0.15%)
Jun 06, 2018
5.626
5.726
5.626
5.651
25,218
+0.04(+0.74%)
Jun 05, 2018
5.693
5.709
5.585
5.610
46,721
-0.06(-1.02%)
Jun 04, 2018
5.618
5.684
5.543
5.668
35,081
+0.09(+1.64%)
Jun 01, 2018
5.684
5.701
5.543
5.576
26,543
-0.07(-1.32%)
May 31, 2018
5.676
5.734
5.651
5.651
62,459
+0.02(+0.44%)
May 30, 2018
5.610
5.684
5.610
5.626
47,597
+0.00(+0.00%)
May 29, 2018
5.626
5.668
5.610
5.626
32,670
-0.03(-0.59%)
May 25, 2018
5.659
5.659
5.659
0
+0.09(+1.64%)
May 24, 2018
5.643
5.684
5.568
5.568
19,573
-0.05(-0.89%)
May 23, 2018
5.623
5.684
5.552
5.618
28,086
+0.01(+0.15%)
May 22, 2018
5.601
5.610
5.560
5.610
25,083
+0.01(+0.15%)
May 21, 2018
5.552
5.684
5.543
5.601
53,678
+0.03(+0.60%)
May 18, 2018
5.610
5.676
5.527
5.568
16,682
-0.02(-0.45%)
May 17, 2018
5.576
5.701
5.527
5.593
231,952
+0.04(+0.75%)
May 16, 2018
5.635
5.635
5.527
5.552
45,413
-0.02(-0.45%)
May 15, 2018
5.552
5.635
5.552
5.576
19,476
-0.03(-0.59%)
May 14, 2018
5.560
5.659
5.518
5.610
26,383
-0.03(-0.59%)
May 11, 2018
5.725
5.725
5.633
5.643
47,848
-0.02(-0.29%)
May 10, 2018
5.718
5.734
5.601
5.659
74,837
-0.07(-1.16%)
May 09, 2018
5.742
5.784
5.718
5.726
62,879
-0.01(-0.14%)
May 08, 2018
5.767
5.767
5.643
5.734
50,108
+0.05(+0.88%)
May 07, 2018
5.635
5.759
5.531
5.684
268,491
+0.05(+0.88%)
May 04, 2018
5.626
5.676
5.568
5.635
25,042
+0.02(+0.30%)
May 03, 2018
5.535
5.643
5.518
5.618
32,031
+0.07(+1.20%)
May 02, 2018
5.552
5.593
5.444
5.552
34,992
+0.01(+0.15%)
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.