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
Cato Corp
(NY:
CATO
)
5.150
-0.170 (-3.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2021
10.74
10.87
10.63
10.69
121,480
-0.18(-1.62%)
Apr 29, 2021
11.01
11.05
10.78
10.86
94,580
+0.00(+0.00%)
Apr 28, 2021
11.02
11.18
10.84
10.86
85,781
-0.19(-1.73%)
Apr 27, 2021
11.11
11.32
11.02
11.06
102,760
-0.06(-0.57%)
Apr 26, 2021
11.36
11.47
11.05
11.12
95,018
-0.33(-2.92%)
Apr 23, 2021
11.51
11.65
11.37
11.45
121,981
-0.05(-0.42%)
Apr 22, 2021
11.49
11.86
11.47
11.50
175,803
+0.04(+0.35%)
Apr 21, 2021
11.10
11.50
11.10
11.46
143,249
+0.44(+3.98%)
Apr 20, 2021
10.99
11.17
10.70
11.02
185,914
-0.03(-0.29%)
Apr 19, 2021
11.49
11.49
10.78
11.06
290,514
-0.43(-3.75%)
Apr 16, 2021
11.51
11.65
11.31
11.49
187,673
-0.02(-0.14%)
Apr 15, 2021
11.06
11.51
11.04
11.50
135,033
+0.53(+4.80%)
Apr 14, 2021
11.06
11.33
10.95
10.98
170,701
-0.15(-1.36%)
Apr 13, 2021
11.17
11.33
10.94
11.13
168,001
-0.09(-0.78%)
Apr 12, 2021
10.82
11.23
10.69
11.22
175,225
+0.37(+3.38%)
Apr 09, 2021
10.83
11.02
10.71
10.85
219,140
+0.07(+0.67%)
Apr 08, 2021
10.59
10.79
10.41
10.78
198,280
+0.22(+2.04%)
Apr 07, 2021
10.03
10.71
10.00
10.56
277,821
+0.53(+5.25%)
Apr 06, 2021
9.723
10.25
9.723
10.03
139,092
+0.28(+2.86%)
Apr 05, 2021
9.875
9.875
9.660
9.755
142,468
-0.06(-0.57%)
Apr 01, 2021
9.516
9.851
9.516
9.811
255,245
+0.24(+2.50%)
Mar 31, 2021
9.636
9.867
9.572
9.572
266,976
-0.03(-0.33%)
Mar 30, 2021
9.277
9.755
9.277
9.604
225,599
+0.25(+2.64%)
Mar 29, 2021
9.723
10.02
9.357
9.357
244,474
-0.49(-4.94%)
Mar 26, 2021
9.827
10.03
9.620
9.843
148,057
+0.11(+1.15%)
Mar 25, 2021
9.085
9.835
9.085
9.731
217,888
+0.57(+6.18%)
Mar 24, 2021
9.093
9.668
9.093
9.165
227,621
+0.06(+0.70%)
Mar 23, 2021
9.213
9.213
8.934
9.101
307,588
-0.11(-1.21%)
Mar 22, 2021
9.317
9.404
9.133
9.213
246,910
-0.06(-0.69%)
Mar 19, 2021
9.995
10.01
9.237
9.277
1,282,999
-0.71(-7.11%)
Mar 18, 2021
10.44
10.44
9.803
9.987
351,919
-0.18(-1.73%)
Mar 17, 2021
10.48
10.53
10.06
10.16
199,618
-0.32(-3.04%)
Mar 16, 2021
11.01
11.02
10.39
10.48
149,199
-0.54(-4.92%)
Mar 15, 2021
10.47
11.03
10.36
11.02
248,827
+0.51(+4.86%)
Mar 12, 2021
10.54
10.74
10.23
10.51
210,866
+0.02(+0.15%)
Mar 11, 2021
10.27
10.55
10.23
10.50
157,791
+0.21(+2.02%)
Mar 10, 2021
10.62
10.73
10.26
10.29
160,333
-0.36(-3.37%)
Mar 09, 2021
10.54
10.89
10.37
10.65
196,303
+0.19(+1.83%)
Mar 08, 2021
9.556
10.46
9.532
10.46
325,621
+0.97(+10.17%)
Mar 05, 2021
9.444
9.572
8.671
9.492
520,772
+0.18(+1.88%)
Mar 04, 2021
9.987
10.09
8.934
9.317
569,967
-0.66(-6.63%)
Mar 03, 2021
10.29
10.29
9.835
9.979
145,053
-0.17(-1.65%)
Mar 02, 2021
10.13
10.39
9.995
10.15
229,913
+0.00(+0.00%)
Mar 01, 2021
9.907
10.16
9.763
10.15
121,409
+0.30(+3.08%)
Feb 26, 2021
10.18
10.25
9.580
9.843
265,651
-0.30(-2.91%)
Feb 25, 2021
10.16
10.43
10.08
10.14
307,400
+0.02(+0.24%)
Feb 24, 2021
10.21
10.36
9.891
10.11
244,346
-0.02(-0.24%)
Feb 23, 2021
10.02
10.31
9.763
10.14
132,638
+0.10(+1.03%)
Feb 22, 2021
9.827
10.11
9.709
10.03
227,315
+0.21(+2.11%)
Feb 19, 2021
9.811
9.907
9.680
9.827
276,307
+0.06(+0.65%)
Feb 18, 2021
9.867
9.867
9.412
9.763
266,554
-0.11(-1.13%)
Feb 17, 2021
9.636
10.02
9.636
9.875
188,512
+0.10(+1.06%)
Feb 16, 2021
9.843
9.883
9.628
9.771
219,491
+0.00(+0.00%)
Feb 12, 2021
9.532
9.877
9.452
9.771
271,292
+0.21(+2.17%)
Feb 11, 2021
9.540
9.580
9.045
9.564
297,503
+0.03(+0.33%)
Feb 10, 2021
9.811
9.931
9.349
9.532
165,373
-0.28(-2.85%)
Feb 09, 2021
9.444
9.851
9.117
9.811
241,144
+0.35(+3.71%)
Feb 08, 2021
8.838
9.484
8.814
9.460
364,516
+0.65(+7.33%)
Feb 05, 2021
9.077
9.077
8.774
8.814
205,475
-0.30(-3.24%)
Feb 04, 2021
8.535
9.157
8.487
9.109
279,935
+0.54(+6.33%)
Feb 03, 2021
8.647
8.822
8.543
8.567
203,018
-0.09(-1.01%)
Feb 02, 2021
8.774
8.774
8.527
8.655
178,774
-0.06(-0.73%)
Feb 01, 2021
9.053
9.141
8.591
8.718
191,384
-0.35(-3.87%)
Jan 29, 2021
9.022
9.197
8.782
9.069
219,391
+0.11(+1.25%)
Jan 28, 2021
9.213
9.333
8.830
8.958
314,464
-0.16(-1.75%)
Jan 27, 2021
8.894
9.253
8.822
9.117
236,829
+0.13(+1.42%)
Jan 26, 2021
9.373
9.373
8.946
8.990
199,673
-0.30(-3.26%)
Jan 25, 2021
9.006
9.341
8.818
9.293
243,584
+0.27(+3.01%)
Jan 22, 2021
8.998
9.109
8.750
9.022
269,161
-0.10(-1.14%)
Jan 21, 2021
8.934
9.157
8.575
9.125
252,202
+0.19(+2.14%)
Jan 20, 2021
9.061
9.133
8.926
8.934
156,913
-0.10(-1.06%)
Jan 19, 2021
9.141
9.205
8.774
9.030
258,706
+0.02(+0.27%)
Jan 15, 2021
8.583
9.077
8.487
9.006
349,772
+0.25(+2.82%)
Jan 14, 2021
8.375
8.830
8.336
8.758
357,356
+0.43(+5.17%)
Jan 13, 2021
8.519
8.519
8.160
8.328
178,156
-0.18(-2.06%)
Jan 12, 2021
8.152
8.551
8.094
8.503
401,588
+0.45(+5.65%)
Jan 11, 2021
7.905
8.072
7.761
8.048
416,547
+0.10(+1.31%)
Jan 08, 2021
8.120
8.120
7.745
7.945
300,127
-0.08(-0.99%)
Jan 07, 2021
8.367
8.367
7.825
8.024
394,434
-0.27(-3.27%)
Jan 06, 2021
7.490
8.391
7.490
8.296
455,227
+0.90(+12.19%)
Jan 05, 2021
7.227
7.474
7.179
7.394
205,985
+0.15(+2.09%)
Jan 04, 2021
7.753
7.873
7.123
7.243
225,809
-0.41(-5.32%)
Dec 31, 2020
7.650
7.650
7.650
355,636
+0.24(+3.23%)
Dec 30, 2020
6.812
7.586
6.812
7.410
355,636
+0.62(+9.17%)
Dec 29, 2020
7.019
7.179
6.708
6.788
258,917
-0.05(-0.70%)
Dec 28, 2020
6.645
6.852
6.645
6.836
274,270
+0.30(+4.51%)
Dec 24, 2020
6.533
6.733
6.413
6.541
71,082
-0.02(-0.24%)
Dec 23, 2020
6.461
6.645
6.461
6.557
97,670
+0.15(+2.37%)
Dec 22, 2020
6.557
6.676
6.373
6.405
221,447
-0.18(-2.78%)
Dec 21, 2020
6.660
6.812
6.549
6.589
145,374
-0.20(-2.94%)
Dec 18, 2020
7.027
7.099
6.748
6.788
872,048
-0.24(-3.41%)
Dec 17, 2020
7.131
7.211
6.836
7.027
117,742
-0.09(-1.23%)
Dec 16, 2020
7.315
7.346
7.099
7.115
114,276
-0.20(-2.73%)
Dec 15, 2020
7.139
7.370
6.988
7.315
207,145
+0.18(+2.46%)
Dec 14, 2020
6.676
7.275
6.613
7.139
352,152
+0.53(+7.96%)
Dec 11, 2020
6.716
6.820
6.429
6.613
178,271
-0.14(-2.01%)
Dec 10, 2020
6.924
6.948
6.740
6.748
161,051
-0.18(-2.65%)
Dec 09, 2020
7.107
7.147
6.868
6.932
154,171
-0.14(-2.03%)
Dec 08, 2020
7.067
7.155
6.964
7.075
261,964
-0.03(-0.45%)
Dec 07, 2020
6.964
7.179
6.852
7.107
160,831
+0.13(+1.83%)
Dec 04, 2020
6.972
7.043
6.828
6.980
188,551
-0.01(-0.11%)
Dec 03, 2020
6.836
7.211
6.836
6.988
181,659
+0.22(+3.30%)
Dec 02, 2020
6.676
6.828
6.597
6.764
352,268
+0.05(+0.71%)
Dec 01, 2020
6.605
6.868
6.429
6.716
209,249
+0.29(+4.47%)
Nov 30, 2020
6.876
6.876
6.397
6.429
835,880
-0.53(-7.57%)
Nov 27, 2020
6.892
6.995
6.708
6.956
131,634
+0.06(+0.93%)
Nov 25, 2020
7.027
7.027
6.756
6.892
293,608
-0.08(-1.14%)
Nov 24, 2020
6.780
7.107
6.724
6.972
405,367
+0.25(+3.68%)
Nov 23, 2020
6.700
6.820
6.700
6.724
173,276
+0.11(+1.69%)
Nov 20, 2020
6.286
6.637
6.278
6.613
232,053
+0.20(+3.11%)
Nov 19, 2020
6.437
6.692
6.166
6.413
291,395
-0.18(-2.66%)
Nov 18, 2020
6.700
6.884
6.581
6.589
253,563
-0.06(-0.96%)
Nov 17, 2020
6.525
6.724
6.429
6.652
228,614
+0.04(+0.60%)
Nov 16, 2020
6.740
6.780
6.477
6.613
255,189
-0.02(-0.24%)
Nov 13, 2020
6.573
6.713
6.541
6.629
143,669
+0.12(+1.84%)
Nov 12, 2020
6.365
6.561
6.327
6.509
324,683
+0.05(+0.74%)
Nov 11, 2020
6.477
6.485
6.230
6.461
217,488
+0.02(+0.25%)
Nov 10, 2020
6.166
6.477
6.166
6.445
309,191
+0.18(+2.80%)
Nov 09, 2020
5.974
6.557
5.863
6.270
426,352
+0.70(+12.61%)
Nov 06, 2020
5.448
5.616
5.440
5.568
194,568
+0.11(+2.05%)
Nov 05, 2020
5.368
5.635
5.320
5.456
420,964
+0.11(+2.09%)
Nov 04, 2020
5.137
5.432
5.073
5.344
343,932
+0.10(+1.98%)
Nov 03, 2020
5.153
5.324
5.065
5.241
250,336
+0.19(+3.79%)
Nov 02, 2020
4.961
5.105
4.850
5.049
279,214
+0.17(+3.43%)
Oct 30, 2020
4.874
4.946
4.850
4.882
330,340
+0.03(+0.66%)
Oct 29, 2020
5.001
5.001
4.842
4.850
437,336
-0.18(-3.65%)
Oct 28, 2020
5.209
5.296
5.025
5.033
246,891
-0.30(-5.54%)
Oct 27, 2020
5.488
5.544
5.304
5.328
336,500
-0.14(-2.62%)
Oct 26, 2020
5.488
5.496
5.360
5.472
384,428
-0.10(-1.72%)
Oct 23, 2020
5.616
5.624
5.500
5.568
257,251
-0.01(-0.14%)
Oct 22, 2020
5.352
5.639
5.328
5.576
557,890
+0.21(+3.86%)
Oct 21, 2020
5.368
5.456
5.304
5.368
292,056
+0.06(+1.20%)
Oct 20, 2020
5.488
5.488
5.225
5.304
616,851
-0.17(-3.06%)
Oct 19, 2020
5.624
5.745
5.464
5.472
256,579
-0.15(-2.70%)
Oct 16, 2020
5.488
5.799
5.488
5.624
169,244
+0.13(+2.32%)
Oct 15, 2020
5.464
5.576
5.384
5.496
345,285
-0.02(-0.29%)
Oct 14, 2020
5.655
5.663
5.456
5.512
317,101
-0.14(-2.54%)
Oct 13, 2020
5.911
5.959
5.639
5.655
251,382
-0.34(-5.72%)
Oct 12, 2020
6.174
6.238
5.967
5.998
225,687
-0.18(-2.84%)
Oct 09, 2020
6.254
6.413
6.166
6.174
252,237
-0.02(-0.39%)
Oct 08, 2020
6.174
6.325
6.174
6.198
256,742
+0.03(+0.52%)
Oct 07, 2020
6.206
6.397
6.142
6.166
285,074
+0.03(+0.52%)
Oct 06, 2020
6.373
6.469
6.126
6.134
206,651
-0.20(-3.15%)
Oct 05, 2020
6.461
6.573
6.310
6.333
180,177
-0.06(-0.87%)
Oct 02, 2020
6.110
6.413
6.110
6.389
329,086
+0.14(+2.30%)
Oct 01, 2020
6.262
6.373
6.198
6.246
230,010
+0.01(+0.13%)
Sep 30, 2020
6.254
6.445
6.222
6.238
309,614
+0.02(+0.26%)
Sep 29, 2020
6.445
6.445
6.214
6.222
185,359
-0.22(-3.47%)
Sep 28, 2020
6.437
6.581
6.413
6.445
157,951
+0.10(+1.64%)
Sep 25, 2020
6.190
6.405
6.102
6.341
297,494
+0.10(+1.66%)
Sep 24, 2020
6.190
6.333
5.998
6.238
326,017
+0.01(+0.13%)
Sep 23, 2020
6.381
6.565
6.190
6.230
179,060
-0.14(-2.13%)
Sep 22, 2020
6.437
6.509
6.325
6.365
222,413
-0.03(-0.50%)
Sep 21, 2020
6.429
6.517
6.206
6.397
411,625
-0.22(-3.37%)
Sep 18, 2020
6.732
6.780
6.513
6.621
690,894
-0.04(-0.60%)
Sep 17, 2020
6.836
6.940
6.629
6.660
185,917
-0.28(-4.02%)
Sep 16, 2020
6.956
7.043
6.868
6.940
313,468
+0.02(+0.35%)
Sep 15, 2020
7.259
7.259
6.900
6.916
166,876
-0.30(-4.20%)
Sep 14, 2020
6.892
7.259
6.880
7.219
255,174
+0.41(+6.10%)
Sep 11, 2020
6.980
6.980
6.664
6.804
413,959
-0.21(-2.96%)
Sep 10, 2020
6.876
7.079
6.788
7.011
441,935
+0.14(+2.09%)
Sep 09, 2020
6.924
6.924
6.660
6.868
288,291
+0.07(+1.06%)
Sep 08, 2020
6.629
6.828
6.557
6.796
214,107
+0.08(+1.19%)
Sep 04, 2020
6.940
7.019
6.565
6.716
281,949
-0.06(-0.94%)
Sep 03, 2020
6.892
6.956
6.652
6.780
355,714
-0.09(-1.28%)
Sep 02, 2020
6.581
6.940
6.461
6.868
426,440
+0.31(+4.74%)
Sep 01, 2020
6.333
6.621
6.286
6.557
364,401
+0.18(+2.75%)
Aug 31, 2020
6.349
6.461
6.150
6.381
465,278
+0.00(+0.00%)
Aug 28, 2020
6.190
6.413
6.078
6.381
294,736
+0.30(+4.85%)
Aug 27, 2020
5.990
6.166
5.919
6.086
393,115
+0.15(+2.55%)
Aug 26, 2020
5.695
5.996
5.520
5.935
727,146
+0.24(+4.20%)
Aug 25, 2020
5.448
5.775
5.296
5.695
557,752
+0.28(+5.15%)
Aug 24, 2020
5.121
5.552
5.001
5.416
720,841
+0.24(+4.62%)
Aug 21, 2020
6.453
6.453
4.858
5.177
1,748,109
-1.42(-21.52%)
Aug 20, 2020
6.365
6.668
6.294
6.597
284,641
+0.16(+2.48%)
Aug 19, 2020
6.453
6.453
6.174
6.437
503,243
-0.03(-0.49%)
Aug 18, 2020
6.541
6.541
6.262
6.469
512,586
-0.12(-1.82%)
Aug 17, 2020
6.549
6.597
6.413
6.589
416,187
+0.08(+1.23%)
Aug 14, 2020
6.262
6.629
6.190
6.509
518,264
+0.22(+3.42%)
Aug 13, 2020
6.270
6.381
6.118
6.294
316,105
-0.06(-0.88%)
Aug 12, 2020
6.660
6.692
6.312
6.349
221,948
-0.20(-3.04%)
Aug 11, 2020
6.684
6.868
6.533
6.549
546,405
-0.06(-0.85%)
Aug 10, 2020
6.517
6.772
6.509
6.605
366,822
+0.11(+1.72%)
Aug 07, 2020
6.190
6.629
6.174
6.493
491,687
+0.30(+4.90%)
Aug 06, 2020
6.445
6.541
6.158
6.190
439,594
-0.26(-4.08%)
Aug 05, 2020
6.222
6.469
6.222
6.453
306,651
+0.32(+5.20%)
Aug 04, 2020
5.815
6.166
5.815
6.134
276,243
+0.31(+5.34%)
Aug 03, 2020
5.743
5.855
5.711
5.823
248,673
+0.09(+1.53%)
Jul 31, 2020
5.799
5.823
5.608
5.735
393,399
-0.12(-2.04%)
Jul 30, 2020
5.855
5.911
5.735
5.855
140,184
-0.10(-1.61%)
Jul 29, 2020
5.855
6.126
5.855
5.951
208,894
+0.11(+1.91%)
Jul 28, 2020
5.775
5.903
5.759
5.839
166,205
+0.05(+0.83%)
Jul 27, 2020
5.863
5.943
5.631
5.791
299,484
-0.10(-1.63%)
Jul 24, 2020
5.863
5.967
5.743
5.887
344,381
+0.03(+0.54%)
Jul 23, 2020
5.743
5.911
5.727
5.855
325,350
+0.11(+1.94%)
Jul 22, 2020
5.639
5.791
5.608
5.743
327,632
+0.02(+0.42%)
Jul 21, 2020
5.552
5.743
5.488
5.719
332,192
+0.22(+3.91%)
Jul 20, 2020
5.695
5.759
5.488
5.504
338,691
-0.26(-4.56%)
Jul 17, 2020
5.703
5.847
5.639
5.767
262,141
+0.07(+1.26%)
Jul 16, 2020
5.703
5.823
5.647
5.695
299,298
-0.02(-0.28%)
Jul 15, 2020
5.687
5.887
5.584
5.711
628,678
+0.13(+2.29%)
Jul 14, 2020
5.807
5.911
5.576
5.584
408,444
-0.24(-4.11%)
Jul 13, 2020
6.102
6.109
5.791
5.823
430,196
-0.24(-3.95%)
Jul 10, 2020
6.062
6.186
6.014
6.062
360,052
-0.01(-0.13%)
Jul 09, 2020
6.381
6.381
6.006
6.070
444,951
-0.28(-4.40%)
Jul 08, 2020
6.381
6.381
6.094
6.349
514,834
-0.06(-0.87%)
Jul 07, 2020
6.525
6.621
6.389
6.405
349,636
-0.22(-3.25%)
Jul 06, 2020
6.684
6.740
6.469
6.621
426,368
+0.07(+1.10%)
Jul 02, 2020
6.597
6.852
6.549
6.549
516,384
+0.09(+1.36%)
Jul 01, 2020
6.541
6.995
6.413
6.461
585,913
-0.06(-0.98%)
Jun 30, 2020
6.325
6.756
6.317
6.525
458,359
+0.14(+2.25%)
Jun 29, 2020
6.437
6.457
6.222
6.381
485,032
-0.06(-0.87%)
Jun 26, 2020
6.461
6.557
6.030
6.437
845,345
-0.10(-1.47%)
Jun 25, 2020
6.565
6.684
6.453
6.533
420,812
-0.10(-1.44%)
Jun 24, 2020
6.581
6.772
6.469
6.629
461,948
-0.04(-0.60%)
Jun 23, 2020
6.740
6.828
6.541
6.668
416,240
+0.02(+0.36%)
Jun 22, 2020
6.445
6.660
6.206
6.645
728,373
+0.18(+2.84%)
Jun 19, 2020
6.700
6.772
6.405
6.461
794,196
-0.14(-2.06%)
Jun 18, 2020
6.581
6.740
6.445
6.597
306,751
-0.05(-0.72%)
Jun 17, 2020
7.059
7.059
6.605
6.645
284,796
-0.36(-5.13%)
Jun 16, 2020
6.940
7.243
6.852
7.003
421,033
+0.39(+5.91%)
Jun 15, 2020
6.772
6.920
6.453
6.613
462,096
-0.32(-4.60%)
Jun 12, 2020
7.299
7.354
6.780
6.932
368,201
-0.14(-1.92%)
Jun 11, 2020
7.211
7.259
7.067
7.067
379,712
-0.49(-6.44%)
Jun 10, 2020
8.383
8.383
7.546
7.554
313,841
-0.97(-11.41%)
Jun 09, 2020
8.543
8.734
8.383
8.527
388,683
-0.08(-0.93%)
Jun 08, 2020
8.599
8.822
8.439
8.607
341,236
+0.09(+1.03%)
Jun 05, 2020
8.535
8.870
8.447
8.519
426,621
+0.41(+5.01%)
Jun 04, 2020
7.889
8.208
7.873
8.112
359,683
+0.10(+1.29%)
Jun 03, 2020
7.713
8.088
7.713
8.009
249,417
+0.53(+7.15%)
Jun 02, 2020
7.370
7.602
7.307
7.474
369,939
+0.21(+2.85%)
Jun 01, 2020
7.737
7.881
7.267
7.267
235,549
-0.47(-6.08%)
May 29, 2020
8.024
8.112
7.721
7.737
337,110
-0.38(-4.72%)
May 28, 2020
8.631
8.631
8.088
8.120
232,221
-0.37(-4.41%)
May 27, 2020
8.615
8.734
8.280
8.495
540,202
+0.12(+1.43%)
May 26, 2020
8.375
8.503
8.184
8.375
431,017
+0.24(+2.94%)
May 22, 2020
8.296
8.471
7.809
8.136
159,089
-0.20(-2.39%)
May 21, 2020
8.607
8.607
8.176
8.336
342,482
-0.34(-3.95%)
May 20, 2020
8.750
8.770
8.535
8.679
203,988
+0.04(+0.46%)
May 19, 2020
8.750
8.974
8.579
8.639
133,129
-0.21(-2.34%)
May 18, 2020
8.431
8.926
8.431
8.846
214,254
+0.77(+9.48%)
May 15, 2020
7.697
8.208
7.610
8.080
233,306
+0.33(+4.22%)
May 14, 2020
7.586
7.937
7.458
7.753
155,718
-0.08(-1.02%)
May 13, 2020
8.224
8.224
7.642
7.833
183,246
-0.53(-6.39%)
May 12, 2020
8.431
8.519
8.288
8.367
217,851
-0.06(-0.76%)
May 11, 2020
8.463
8.687
8.332
8.431
155,626
-0.23(-2.67%)
May 08, 2020
8.551
8.742
8.455
8.663
148,057
+0.36(+4.32%)
May 07, 2020
8.168
8.535
8.080
8.304
145,297
+0.29(+3.58%)
May 06, 2020
8.375
8.527
7.977
8.017
151,586
-0.38(-4.56%)
May 05, 2020
8.766
8.942
8.383
8.399
144,522
-0.30(-3.39%)
May 04, 2020
8.886
8.992
8.459
8.695
151,435
-0.38(-4.22%)
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.