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
Great Ajax Corp
(NY:
AJX
)
3.600
-0.060 (-1.64%)
Streaming Delayed Price
Updated: 11:46 AM EDT, Jun 13, 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 28, 2023
5.677
5.791
5.677
5.764
81,029
+0.05(+0.92%)
Apr 27, 2023
5.633
5.712
5.611
5.712
68,750
+0.12(+2.19%)
Apr 26, 2023
5.686
5.729
5.528
5.589
96,381
-0.12(-2.15%)
Apr 25, 2023
5.817
5.868
5.703
5.712
37,702
-0.15(-2.54%)
Apr 24, 2023
5.931
5.991
5.782
5.861
41,818
-0.02(-0.30%)
Apr 21, 2023
5.887
5.896
5.764
5.878
64,278
+0.01(+0.15%)
Apr 20, 2023
5.905
6.071
5.861
5.870
38,367
-0.02(-0.30%)
Apr 19, 2023
5.887
5.940
5.817
5.887
93,966
+0.02(+0.30%)
Apr 18, 2023
5.957
5.995
5.870
5.870
67,302
-0.09(-1.47%)
Apr 17, 2023
5.861
5.992
5.800
5.957
82,675
+0.09(+1.49%)
Apr 14, 2023
6.001
6.001
5.817
5.870
62,923
-0.11(-1.90%)
Apr 13, 2023
5.966
5.984
5.835
5.984
50,277
+0.01(+0.15%)
Apr 12, 2023
5.992
6.001
5.861
5.975
63,671
+0.06(+1.04%)
Apr 11, 2023
5.922
5.992
5.809
5.913
76,803
+0.04(+0.75%)
Apr 10, 2023
5.931
5.940
5.668
5.870
75,274
-0.06(-1.03%)
Apr 06, 2023
6.010
6.010
5.896
5.931
24,586
-0.07(-1.17%)
Apr 05, 2023
5.922
6.001
5.878
6.001
47,980
+0.10(+1.63%)
Apr 04, 2023
5.948
5.948
5.839
5.905
56,074
+0.00(+0.00%)
Apr 03, 2023
5.791
5.965
5.787
5.905
85,303
+0.14(+2.43%)
Mar 31, 2023
5.659
5.791
5.624
5.764
85,426
+0.17(+2.97%)
Mar 30, 2023
5.642
5.651
5.537
5.598
82,919
+0.00(+0.00%)
Mar 29, 2023
5.668
5.668
5.563
5.598
70,194
-0.02(-0.31%)
Mar 28, 2023
5.633
5.712
5.537
5.616
155,227
-0.04(-0.62%)
Mar 27, 2023
5.738
5.800
5.554
5.651
63,690
+0.02(+0.31%)
Mar 24, 2023
5.475
5.633
5.397
5.633
108,907
+0.15(+2.72%)
Mar 23, 2023
5.528
5.571
5.475
5.484
103,940
-0.01(-0.16%)
Mar 22, 2023
5.607
5.659
5.493
5.493
73,191
-0.10(-1.72%)
Mar 21, 2023
5.449
5.642
5.449
5.589
124,863
+0.23(+4.25%)
Mar 20, 2023
5.186
5.405
5.186
5.362
208,063
+0.16(+3.03%)
Mar 17, 2023
5.572
5.626
5.178
5.204
216,201
-0.37(-6.60%)
Mar 16, 2023
5.493
5.624
5.440
5.572
206,823
-0.07(-1.24%)
Mar 15, 2023
5.735
5.802
5.532
5.642
243,918
-0.13(-2.34%)
Mar 14, 2023
5.811
5.920
5.743
5.777
349,483
+0.15(+2.70%)
Mar 13, 2023
5.886
5.886
5.507
5.625
283,206
-0.29(-4.85%)
Mar 10, 2023
6.055
6.106
5.903
5.912
184,468
-0.12(-1.96%)
Mar 09, 2023
6.190
6.211
5.988
6.030
165,003
-0.13(-2.19%)
Mar 08, 2023
6.215
6.257
6.059
6.165
126,977
-0.03(-0.54%)
Mar 07, 2023
6.367
6.451
6.165
6.198
134,638
-0.22(-3.42%)
Mar 06, 2023
6.536
6.578
6.409
6.418
160,592
-0.07(-1.04%)
Mar 03, 2023
6.915
6.915
6.481
6.485
377,736
-0.53(-7.57%)
Mar 02, 2023
6.890
7.084
6.789
7.016
60,846
+0.03(+0.48%)
Mar 01, 2023
7.025
7.075
6.907
6.983
52,534
-0.08(-1.19%)
Feb 28, 2023
7.303
7.362
7.067
7.067
75,571
-0.26(-3.57%)
Feb 27, 2023
7.379
7.421
7.299
7.329
41,361
-0.02(-0.23%)
Feb 24, 2023
7.320
7.362
7.126
7.345
59,144
+0.03(+0.35%)
Feb 23, 2023
7.438
7.489
7.160
7.320
158,993
-0.06(-0.80%)
Feb 22, 2023
7.463
7.531
7.379
7.379
85,165
-0.03(-0.46%)
Feb 21, 2023
7.598
7.598
7.362
7.413
99,841
-0.26(-3.41%)
Feb 17, 2023
7.489
7.691
7.480
7.674
75,920
+0.16(+2.13%)
Feb 16, 2023
7.480
7.548
7.337
7.514
75,920
+0.01(+0.11%)
Feb 15, 2023
7.472
7.522
7.421
7.506
25,748
-0.03(-0.45%)
Feb 14, 2023
7.556
7.598
7.430
7.539
61,650
-0.08(-1.11%)
Feb 13, 2023
7.413
7.624
7.413
7.624
34,037
+0.17(+2.26%)
Feb 10, 2023
7.337
7.455
7.270
7.455
94,140
+0.09(+1.26%)
Feb 09, 2023
7.396
7.497
7.312
7.362
110,039
+0.02(+0.23%)
Feb 08, 2023
7.185
7.388
7.143
7.345
69,924
+0.13(+1.87%)
Feb 07, 2023
7.286
7.354
7.168
7.210
81,038
-0.07(-0.93%)
Feb 06, 2023
7.320
7.413
7.253
7.278
66,726
-0.12(-1.60%)
Feb 03, 2023
7.463
7.480
7.396
7.396
43,852
-0.13(-1.79%)
Feb 02, 2023
7.421
7.792
7.362
7.531
131,401
+0.11(+1.48%)
Feb 01, 2023
7.388
7.493
7.345
7.421
132,268
+0.03(+0.34%)
Jan 31, 2023
7.253
7.430
7.244
7.396
63,964
+0.14(+1.98%)
Jan 30, 2023
7.345
7.362
7.244
7.253
47,115
-0.08(-1.15%)
Jan 27, 2023
7.219
7.379
7.151
7.337
64,508
+0.05(+0.69%)
Jan 26, 2023
7.438
7.472
7.227
7.286
69,625
-0.09(-1.26%)
Jan 25, 2023
7.253
7.379
7.253
7.379
42,773
+0.03(+0.46%)
Jan 24, 2023
7.463
7.531
7.345
7.345
41,670
-0.08(-1.02%)
Jan 23, 2023
7.295
7.539
7.269
7.421
88,445
+0.04(+0.57%)
Jan 20, 2023
7.312
7.379
7.253
7.379
68,984
+0.09(+1.27%)
Jan 19, 2023
7.286
7.404
7.205
7.286
76,801
-0.05(-0.69%)
Jan 18, 2023
7.371
7.489
7.059
7.337
61,165
-0.03(-0.34%)
Jan 17, 2023
7.253
7.379
7.236
7.362
61,546
+0.13(+1.75%)
Jan 13, 2023
7.067
7.236
7.042
7.236
41,773
+0.19(+2.75%)
Jan 12, 2023
6.924
7.084
6.848
7.042
86,883
+0.16(+2.33%)
Jan 11, 2023
6.789
6.915
6.789
6.882
72,495
+0.11(+1.62%)
Jan 10, 2023
6.578
6.797
6.536
6.772
73,212
+0.15(+2.29%)
Jan 09, 2023
6.654
6.730
6.595
6.620
50,664
+0.04(+0.64%)
Jan 06, 2023
6.418
6.594
6.376
6.578
44,133
+0.24(+3.72%)
Jan 05, 2023
6.435
6.460
6.332
6.342
26,123
-0.08(-1.31%)
Jan 04, 2023
6.291
6.478
6.257
6.426
118,648
+0.24(+3.81%)
Jan 03, 2023
6.190
6.308
6.165
6.190
45,915
+0.08(+1.24%)
Dec 30, 2022
6.055
6.165
5.988
6.114
89,836
+0.02(+0.28%)
Dec 29, 2022
6.072
6.182
5.996
6.097
108,041
+0.08(+1.40%)
Dec 28, 2022
6.089
6.106
5.920
6.013
126,358
-0.04(-0.70%)
Dec 27, 2022
6.089
6.131
5.954
6.055
121,699
-0.06(-0.97%)
Dec 23, 2022
6.123
6.216
6.013
6.114
107,562
+0.00(+0.00%)
Dec 22, 2022
6.123
6.148
6.004
6.114
86,634
-0.08(-1.23%)
Dec 21, 2022
6.182
6.257
6.156
6.190
63,103
+0.06(+0.96%)
Dec 20, 2022
6.139
6.241
6.114
6.131
61,546
-0.03(-0.41%)
Dec 19, 2022
6.232
6.308
6.148
6.156
89,169
-0.06(-0.95%)
Dec 16, 2022
6.317
6.317
6.182
6.215
143,733
-0.10(-1.60%)
Dec 15, 2022
6.342
6.367
6.274
6.317
68,284
-0.06(-0.93%)
Dec 14, 2022
6.350
6.409
6.307
6.376
146,279
+0.03(+0.53%)
Dec 13, 2022
6.367
6.473
6.342
6.342
79,762
+0.00(+0.00%)
Dec 12, 2022
6.376
6.384
6.300
6.342
140,389
-0.04(-0.66%)
Dec 09, 2022
6.350
6.409
6.325
6.384
32,571
+0.03(+0.40%)
Dec 08, 2022
6.392
6.392
6.326
6.359
89,183
+0.00(+0.00%)
Dec 07, 2022
6.342
6.392
6.325
6.359
40,845
-0.02(-0.26%)
Dec 06, 2022
6.443
6.443
6.333
6.376
75,499
-0.04(-0.66%)
Dec 05, 2022
6.569
6.606
6.401
6.418
85,401
-0.19(-2.81%)
Dec 02, 2022
6.578
6.621
6.561
6.603
46,787
-0.04(-0.63%)
Dec 01, 2022
6.578
6.671
6.561
6.645
81,982
+0.07(+1.03%)
Nov 30, 2022
6.586
6.612
6.435
6.578
89,071
-0.01(-0.13%)
Nov 29, 2022
6.561
6.620
6.519
6.586
58,006
+0.05(+0.77%)
Nov 28, 2022
6.561
6.590
6.527
6.536
67,411
-0.08(-1.15%)
Nov 25, 2022
6.586
6.641
6.544
6.612
56,324
+0.07(+1.03%)
Nov 23, 2022
6.569
6.595
6.519
6.544
59,925
+0.00(+0.00%)
Nov 22, 2022
6.595
6.603
6.536
6.544
60,567
-0.03(-0.51%)
Nov 21, 2022
6.578
6.593
6.477
6.578
135,231
+0.00(+0.00%)
Nov 18, 2022
6.629
6.629
6.527
6.578
46,832
+0.05(+0.78%)
Nov 17, 2022
6.510
6.527
6.384
6.527
65,318
-0.04(-0.64%)
Nov 16, 2022
6.873
6.873
6.519
6.569
93,451
-0.30(-4.42%)
Nov 15, 2022
6.873
6.907
6.797
6.873
101,277
+0.10(+1.49%)
Nov 14, 2022
7.075
7.075
6.763
6.772
146,861
-0.30(-4.18%)
Nov 11, 2022
6.912
7.100
6.912
7.067
144,290
+0.19(+2.73%)
Nov 10, 2022
6.626
6.904
6.626
6.879
219,846
+0.26(+3.95%)
Nov 09, 2022
6.626
6.659
6.544
6.618
108,415
-0.06(-0.86%)
Nov 08, 2022
6.691
6.724
6.610
6.675
50,255
+0.00(+0.00%)
Nov 07, 2022
6.618
6.708
6.610
6.675
121,153
+0.08(+1.24%)
Nov 04, 2022
6.585
6.741
6.495
6.593
105,187
-0.07(-0.98%)
Nov 03, 2022
6.740
6.752
6.577
6.659
51,238
-0.12(-1.81%)
Nov 02, 2022
6.953
6.969
6.699
6.781
75,444
-0.16(-2.24%)
Nov 01, 2022
7.026
7.087
6.724
6.936
93,183
+0.00(+0.00%)
Oct 31, 2022
6.977
7.075
6.891
6.936
75,442
-0.08(-1.16%)
Oct 28, 2022
6.904
7.018
6.846
7.018
42,578
+0.15(+2.14%)
Oct 27, 2022
6.773
6.977
6.773
6.871
52,993
+0.18(+2.69%)
Oct 26, 2022
6.585
6.765
6.585
6.691
54,515
+0.16(+2.50%)
Oct 25, 2022
6.266
6.605
6.185
6.528
64,879
+0.31(+4.99%)
Oct 24, 2022
6.226
6.348
6.168
6.217
41,860
+0.07(+1.20%)
Oct 21, 2022
6.168
6.217
6.111
6.144
32,373
+0.01(+0.13%)
Oct 20, 2022
6.209
6.307
6.091
6.136
45,955
-0.06(-0.92%)
Oct 19, 2022
6.275
6.299
6.095
6.193
61,193
-0.24(-3.68%)
Oct 18, 2022
6.544
6.601
6.324
6.430
58,078
+0.11(+1.81%)
Oct 17, 2022
6.381
6.511
6.283
6.315
51,969
-0.05(-0.77%)
Oct 14, 2022
6.405
6.495
6.324
6.364
80,775
-0.02(-0.26%)
Oct 13, 2022
6.119
6.450
6.013
6.381
77,239
+0.11(+1.83%)
Oct 12, 2022
6.397
6.397
6.144
6.266
50,370
-0.07(-1.16%)
Oct 11, 2022
6.078
6.397
5.989
6.340
103,515
+0.27(+4.44%)
Oct 10, 2022
6.152
6.283
6.062
6.070
70,949
-0.16(-2.49%)
Oct 07, 2022
6.405
6.405
6.136
6.226
100,632
-0.20(-3.05%)
Oct 06, 2022
6.520
6.585
6.330
6.422
50,482
-0.11(-1.75%)
Oct 05, 2022
6.642
6.659
6.364
6.536
54,096
-0.24(-3.50%)
Oct 04, 2022
6.356
6.797
6.356
6.773
147,328
+0.51(+8.22%)
Oct 03, 2022
6.193
6.356
5.989
6.258
96,790
+0.12(+2.00%)
Sep 30, 2022
6.185
6.324
6.095
6.136
159,689
-0.03(-0.53%)
Sep 29, 2022
6.544
6.544
6.128
6.168
115,032
-0.45(-6.79%)
Sep 28, 2022
6.364
6.634
6.364
6.618
102,724
+0.28(+4.38%)
Sep 27, 2022
6.422
6.479
6.299
6.340
86,611
-0.05(-0.77%)
Sep 26, 2022
6.945
7.017
6.381
6.389
198,213
-0.56(-8.11%)
Sep 23, 2022
7.116
7.147
6.945
6.953
122,938
-0.35(-4.81%)
Sep 22, 2022
7.476
7.476
7.296
7.304
75,117
-0.20(-2.61%)
Sep 21, 2022
7.549
7.598
7.459
7.500
68,751
-0.02(-0.22%)
Sep 20, 2022
7.525
7.680
7.459
7.516
85,873
-0.06(-0.76%)
Sep 19, 2022
7.500
7.590
7.500
7.574
67,879
+0.03(+0.43%)
Sep 16, 2022
7.329
7.549
7.296
7.541
88,199
+0.19(+2.56%)
Sep 15, 2022
7.418
7.525
7.345
7.353
67,050
-0.11(-1.53%)
Sep 14, 2022
7.288
7.476
7.271
7.467
104,780
+0.18(+2.47%)
Sep 13, 2022
7.353
7.508
7.239
7.288
62,797
-0.18(-2.41%)
Sep 12, 2022
7.435
7.598
7.427
7.467
72,797
+0.04(+0.55%)
Sep 09, 2022
7.320
7.476
7.296
7.427
64,909
+0.16(+2.13%)
Sep 08, 2022
7.165
7.314
7.165
7.271
68,551
+0.02(+0.23%)
Sep 07, 2022
7.108
7.288
7.108
7.255
93,855
+0.08(+1.14%)
Sep 06, 2022
7.345
7.341
7.108
7.173
93,628
-0.13(-1.79%)
Sep 02, 2022
7.353
7.435
7.255
7.304
93,999
+0.00(+0.00%)
Sep 01, 2022
7.353
7.557
7.239
7.304
143,933
-0.09(-1.22%)
Aug 31, 2022
7.459
7.541
7.394
7.394
76,096
-0.02(-0.22%)
Aug 30, 2022
7.713
7.713
7.386
7.410
64,134
-0.29(-3.82%)
Aug 29, 2022
7.614
7.762
7.477
7.704
140,330
-0.02(-0.21%)
Aug 26, 2022
7.802
7.822
7.721
7.721
41,886
-0.09(-1.15%)
Aug 25, 2022
7.762
7.851
7.757
7.811
32,620
+0.10(+1.27%)
Aug 24, 2022
7.827
7.827
7.713
7.713
43,395
-0.07(-0.94%)
Aug 23, 2022
7.778
7.835
7.721
7.786
52,006
+0.01(+0.11%)
Aug 22, 2022
7.966
7.974
7.753
7.778
101,273
-0.27(-3.35%)
Aug 19, 2022
8.015
8.129
7.949
8.047
124,836
+0.00(+0.00%)
Aug 18, 2022
7.974
8.088
7.974
8.047
44,445
+0.07(+0.82%)
Aug 17, 2022
8.088
8.101
7.982
7.982
89,273
-0.17(-2.10%)
Aug 16, 2022
8.244
8.288
8.146
8.154
159,314
-0.16(-1.96%)
Aug 15, 2022
8.260
8.317
8.211
8.317
61,184
+0.02(+0.20%)
Aug 12, 2022
8.431
8.439
8.249
8.301
134,800
-0.14(-1.65%)
Aug 11, 2022
8.296
8.440
8.257
8.440
133,043
+0.19(+2.32%)
Aug 10, 2022
8.264
8.360
8.201
8.249
141,393
+0.06(+0.68%)
Aug 09, 2022
8.328
8.328
8.018
8.193
158,968
-0.14(-1.63%)
Aug 08, 2022
8.121
8.328
8.121
8.328
119,369
+0.26(+3.26%)
Aug 05, 2022
8.105
8.177
7.954
8.065
197,492
-0.54(-6.29%)
Aug 04, 2022
8.702
8.702
8.511
8.607
91,328
-0.04(-0.46%)
Aug 03, 2022
8.726
8.878
8.607
8.647
54,592
+0.02(+0.18%)
Aug 02, 2022
8.878
8.925
8.601
8.631
176,419
-0.21(-2.43%)
Aug 01, 2022
8.758
8.917
8.679
8.846
171,893
+0.07(+0.82%)
Jul 29, 2022
8.822
8.822
8.559
8.774
156,736
+0.02(+0.18%)
Jul 28, 2022
8.678
8.798
8.647
8.758
95,272
+0.05(+0.55%)
Jul 27, 2022
8.448
8.718
8.448
8.710
89,361
+0.28(+3.30%)
Jul 26, 2022
8.352
8.432
8.249
8.432
80,779
+0.10(+1.15%)
Jul 25, 2022
8.257
8.360
8.161
8.336
96,451
+0.08(+0.96%)
Jul 22, 2022
8.288
8.328
8.137
8.257
74,631
+0.01(+0.10%)
Jul 21, 2022
8.193
8.272
8.105
8.249
66,661
+0.10(+1.17%)
Jul 20, 2022
7.970
8.169
7.954
8.153
68,688
+0.18(+2.20%)
Jul 19, 2022
7.795
8.097
7.795
7.978
98,716
+0.18(+2.35%)
Jul 18, 2022
7.946
7.946
7.707
7.795
101,686
-0.08(-1.01%)
Jul 15, 2022
7.747
7.938
7.638
7.874
101,760
+0.21(+2.81%)
Jul 14, 2022
7.819
7.819
7.572
7.659
129,774
-0.19(-2.43%)
Jul 13, 2022
7.691
7.874
7.691
7.850
76,338
+0.08(+1.02%)
Jul 12, 2022
7.620
7.882
7.620
7.771
74,333
+0.08(+1.04%)
Jul 11, 2022
7.731
7.795
7.643
7.691
79,663
-0.06(-0.82%)
Jul 08, 2022
7.819
7.866
7.691
7.755
71,531
-0.06(-0.81%)
Jul 07, 2022
7.651
7.906
7.651
7.819
111,213
+0.20(+2.61%)
Jul 06, 2022
7.755
7.755
7.524
7.620
137,652
-0.12(-1.54%)
Jul 05, 2022
7.628
7.858
7.444
7.739
264,371
+0.00(+0.00%)
Jul 01, 2022
7.620
7.819
7.572
7.739
170,121
+0.10(+1.36%)
Jun 30, 2022
7.532
7.683
7.484
7.635
162,622
+0.02(+0.21%)
Jun 29, 2022
7.930
7.930
7.608
7.620
228,657
-0.27(-3.43%)
Jun 28, 2022
7.827
7.970
7.755
7.890
190,170
+0.18(+2.27%)
Jun 27, 2022
8.105
8.121
7.707
7.715
368,897
-0.35(-4.34%)
Jun 24, 2022
7.723
8.249
7.723
8.065
3,532,918
+0.41(+5.30%)
Jun 23, 2022
7.556
7.683
7.500
7.659
270,947
+0.06(+0.84%)
Jun 22, 2022
7.516
7.651
7.373
7.596
280,150
+0.08(+1.06%)
Jun 21, 2022
7.564
7.691
7.413
7.516
245,707
+0.17(+2.28%)
Jun 17, 2022
7.229
7.428
7.182
7.349
380,884
+0.13(+1.76%)
Jun 16, 2022
7.620
7.620
7.110
7.221
346,213
-0.47(-6.11%)
Jun 15, 2022
7.970
8.010
7.604
7.691
300,678
-0.17(-2.13%)
Jun 14, 2022
7.986
7.986
7.755
7.858
313,998
-0.12(-1.50%)
Jun 13, 2022
8.400
8.400
7.954
7.978
310,568
-0.52(-6.09%)
Jun 10, 2022
8.678
8.678
8.400
8.495
195,848
-0.23(-2.65%)
Jun 09, 2022
8.678
8.925
8.607
8.726
254,249
+0.02(+0.27%)
Jun 08, 2022
9.021
9.021
8.694
8.702
349,513
-0.17(-1.89%)
Jun 07, 2022
8.591
9.005
8.523
8.870
562,290
+0.40(+4.70%)
Jun 06, 2022
8.257
8.542
8.241
8.471
344,274
+0.19(+2.31%)
Jun 03, 2022
8.328
8.352
8.145
8.280
145,051
-0.13(-1.52%)
Jun 02, 2022
8.408
8.416
8.241
8.408
99,564
+0.02(+0.19%)
Jun 01, 2022
8.432
8.471
8.264
8.392
164,323
-0.01(-0.09%)
May 31, 2022
8.320
8.511
8.272
8.400
128,194
+0.02(+0.19%)
May 27, 2022
8.376
8.506
8.304
8.384
90,411
+0.05(+0.57%)
May 26, 2022
8.201
8.432
8.149
8.336
96,604
+0.18(+2.25%)
May 25, 2022
7.962
8.225
7.962
8.153
185,452
+0.12(+1.49%)
May 24, 2022
7.866
8.097
7.763
8.034
174,425
+0.14(+1.71%)
May 23, 2022
7.572
7.978
7.500
7.898
232,269
+0.41(+5.42%)
May 20, 2022
7.460
7.532
7.359
7.492
150,758
+0.07(+0.97%)
May 19, 2022
7.763
7.763
7.413
7.420
244,500
-0.34(-4.41%)
May 18, 2022
7.596
8.089
7.596
7.763
349,899
+0.29(+3.94%)
May 17, 2022
7.142
7.492
7.070
7.468
189,037
+0.37(+5.16%)
May 16, 2022
6.991
7.198
6.938
7.102
144,244
+0.10(+1.36%)
May 13, 2022
6.911
7.086
6.911
7.006
216,975
+0.07(+1.03%)
May 12, 2022
7.136
7.136
6.856
6.935
508,837
-0.19(-2.71%)
May 11, 2022
7.329
7.383
7.113
7.128
294,661
-0.21(-2.85%)
May 10, 2022
7.167
7.391
7.120
7.337
259,571
+0.26(+3.60%)
May 09, 2022
7.290
7.414
7.059
7.082
286,146
-0.19(-2.66%)
May 06, 2022
7.306
7.507
7.190
7.275
251,144
-0.09(-1.16%)
May 05, 2022
7.692
7.708
7.275
7.360
142,703
-0.38(-4.90%)
May 04, 2022
7.538
7.739
7.430
7.739
139,566
+0.24(+3.20%)
May 03, 2022
7.097
7.546
7.097
7.499
138,134
+0.36(+5.09%)
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.