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
)
10.85
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 4:00 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, 2019
8.256
8.307
8.221
8.250
422,492
-0.03(-0.41%)
Apr 29, 2019
8.233
8.352
8.233
8.284
268,418
+0.02(+0.21%)
Apr 26, 2019
8.216
8.284
8.204
8.267
241,495
+0.07(+0.83%)
Apr 25, 2019
8.210
8.238
8.136
8.199
338,392
-0.02(-0.21%)
Apr 24, 2019
8.233
8.295
8.204
8.216
449,067
-0.02(-0.21%)
Apr 23, 2019
8.176
8.238
8.165
8.233
295,726
+0.06(+0.70%)
Apr 22, 2019
8.176
8.193
8.159
8.176
234,006
+0.00(+0.00%)
Apr 18, 2019
8.193
8.204
8.170
8.176
172,773
-0.01(-0.07%)
Apr 17, 2019
8.204
8.210
8.147
8.182
203,213
-0.01(-0.14%)
Apr 16, 2019
8.136
8.216
8.125
8.193
277,546
+0.07(+0.84%)
Apr 15, 2019
8.142
8.147
8.108
8.125
365,400
-0.01(-0.14%)
Apr 12, 2019
8.165
8.187
8.079
8.136
204,234
+0.00(+0.00%)
Apr 11, 2019
8.136
8.182
8.108
8.136
252,695
+0.00(+0.00%)
Apr 10, 2019
8.119
8.139
8.113
8.136
206,074
+0.02(+0.28%)
Apr 09, 2019
8.187
8.187
8.056
8.113
788,460
-0.10(-1.25%)
Apr 08, 2019
8.187
8.219
8.159
8.216
201,729
+0.03(+0.35%)
Apr 05, 2019
8.199
8.246
8.176
8.187
216,537
-0.01(-0.07%)
Apr 04, 2019
8.170
8.193
8.153
8.193
232,203
+0.03(+0.35%)
Apr 03, 2019
8.159
8.210
8.147
8.165
204,181
+0.01(+0.14%)
Apr 02, 2019
8.125
8.173
8.108
8.153
447,296
+0.05(+0.56%)
Apr 01, 2019
8.125
8.142
8.085
8.108
478,303
+0.04(+0.49%)
Mar 29, 2019
8.091
8.136
8.068
8.068
388,256
-0.02(-0.21%)
Mar 28, 2019
8.073
8.091
8.056
8.085
286,095
+0.01(+0.07%)
Mar 27, 2019
8.051
8.095
8.034
8.079
399,613
+0.03(+0.42%)
Mar 26, 2019
8.096
8.130
8.028
8.045
307,928
-0.03(-0.35%)
Mar 25, 2019
8.022
8.108
8.022
8.073
316,484
+0.04(+0.50%)
Mar 22, 2019
8.091
8.112
8.000
8.034
299,672
-0.07(-0.91%)
Mar 21, 2019
8.085
8.136
8.068
8.108
398,023
+0.02(+0.28%)
Mar 20, 2019
8.091
8.165
8.028
8.085
347,393
+0.00(+0.00%)
Mar 19, 2019
8.153
8.173
8.051
8.085
299,858
-0.05(-0.63%)
Mar 18, 2019
8.147
8.147
8.079
8.136
413,136
+0.02(+0.28%)
Mar 15, 2019
8.096
8.130
8.062
8.113
940,321
+0.06(+0.71%)
Mar 14, 2019
7.994
8.085
7.937
8.056
444,993
+0.09(+1.07%)
Mar 13, 2019
7.971
7.982
7.888
7.971
566,536
+0.04(+0.56%)
Mar 12, 2019
8.032
8.032
7.893
7.927
796,687
-0.07(-0.83%)
Mar 11, 2019
8.027
8.076
7.971
7.993
962,699
-0.01(-0.14%)
Mar 08, 2019
7.910
8.021
7.910
8.004
633,675
+0.08(+0.98%)
Mar 07, 2019
7.932
7.938
7.877
7.927
454,920
-0.01(-0.07%)
Mar 06, 2019
7.904
7.960
7.871
7.932
556,447
+0.04(+0.49%)
Mar 05, 2019
7.965
7.965
7.780
7.893
775,827
-0.06(-0.77%)
Mar 04, 2019
7.938
8.010
7.910
7.954
936,679
+0.04(+0.49%)
Mar 01, 2019
8.043
8.060
7.855
7.916
544,618
-0.10(-1.25%)
Feb 28, 2019
8.232
8.232
7.927
8.015
894,550
-0.07(-0.89%)
Feb 27, 2019
8.154
8.154
8.065
8.088
393,870
-0.06(-0.75%)
Feb 26, 2019
8.210
8.210
8.130
8.149
418,829
-0.06(-0.68%)
Feb 25, 2019
8.254
8.254
8.165
8.204
422,344
-0.04(-0.54%)
Feb 22, 2019
8.193
8.254
8.099
8.248
639,624
+0.07(+0.88%)
Feb 21, 2019
8.149
8.204
8.137
8.176
394,845
+0.02(+0.27%)
Feb 20, 2019
8.065
8.193
8.060
8.154
558,899
+0.09(+1.17%)
Feb 19, 2019
8.076
8.104
8.054
8.060
422,573
-0.04(-0.48%)
Feb 15, 2019
8.054
8.121
8.043
8.099
264,647
+0.06(+0.76%)
Feb 14, 2019
8.010
8.104
8.010
8.038
575,256
-0.01(-0.07%)
Feb 13, 2019
8.015
8.088
7.982
8.043
663,433
+0.06(+0.69%)
Feb 12, 2019
8.043
8.071
7.960
7.988
724,186
-0.03(-0.35%)
Feb 11, 2019
8.004
8.104
7.982
8.015
540,480
+0.01(+0.14%)
Feb 08, 2019
7.999
8.082
7.954
8.004
534,342
-0.01(-0.14%)
Feb 07, 2019
8.088
8.115
7.934
8.015
562,000
-0.09(-1.10%)
Feb 06, 2019
8.143
8.154
8.071
8.104
481,333
-0.04(-0.54%)
Feb 05, 2019
8.043
8.149
8.032
8.149
423,186
+0.13(+1.66%)
Feb 04, 2019
7.916
8.032
7.877
8.015
520,635
+0.10(+1.26%)
Feb 01, 2019
7.982
7.988
7.893
7.916
641,607
-0.05(-0.63%)
Jan 31, 2019
7.866
7.977
7.838
7.965
816,607
+0.09(+1.13%)
Jan 30, 2019
7.877
7.938
7.838
7.877
645,618
+0.03(+0.35%)
Jan 29, 2019
7.866
7.927
7.832
7.849
498,232
+0.00(+0.00%)
Jan 28, 2019
7.882
7.893
7.816
7.849
524,877
-0.05(-0.60%)
Jan 25, 2019
7.916
7.919
7.866
7.896
382,728
+0.00(+0.04%)
Jan 24, 2019
7.866
7.932
7.843
7.893
478,997
+0.03(+0.35%)
Jan 23, 2019
7.904
7.904
7.849
7.866
373,444
-0.02(-0.28%)
Jan 22, 2019
7.860
7.932
7.860
7.888
442,297
+0.02(+0.21%)
Jan 18, 2019
7.904
7.960
7.860
7.871
513,249
-0.01(-0.14%)
Jan 17, 2019
7.882
7.904
7.855
7.882
496,458
-0.01(-0.07%)
Jan 16, 2019
7.827
7.899
7.810
7.888
345,640
+0.07(+0.85%)
Jan 15, 2019
7.733
7.838
7.721
7.821
291,376
+0.09(+1.15%)
Jan 14, 2019
7.744
7.788
7.716
7.733
349,970
-0.01(-0.14%)
Jan 11, 2019
7.666
7.749
7.627
7.744
421,849
+0.07(+0.94%)
Jan 10, 2019
7.672
7.683
7.652
7.672
392,467
+0.00(+0.00%)
Jan 09, 2019
7.683
7.719
7.574
7.672
460,583
+0.02(+0.29%)
Jan 08, 2019
7.683
7.683
7.625
7.649
533,577
+0.01(+0.15%)
Jan 07, 2019
7.538
7.683
7.505
7.638
453,415
+0.11(+1.40%)
Jan 04, 2019
7.372
7.549
7.372
7.533
397,691
+0.20(+2.72%)
Jan 03, 2019
7.328
7.422
7.316
7.333
818,080
+0.01(+0.08%)
Jan 02, 2019
7.222
7.372
7.217
7.328
314,573
+0.09(+1.30%)
Dec 31, 2018
7.350
7.355
7.172
7.233
1,034,431
-0.07(-0.91%)
Dec 28, 2018
7.422
7.433
7.289
7.300
1,148,006
-0.09(-1.28%)
Dec 27, 2018
7.305
7.405
7.255
7.394
576,033
+0.02(+0.23%)
Dec 26, 2018
7.117
7.383
7.117
7.378
486,143
+0.27(+3.83%)
Dec 24, 2018
7.089
7.139
6.945
7.106
629,528
+0.02(+0.23%)
Dec 21, 2018
7.100
7.197
7.080
7.089
864,970
+0.01(+0.08%)
Dec 20, 2018
7.328
7.350
7.061
7.084
1,067,256
-0.26(-3.55%)
Dec 19, 2018
7.322
7.494
7.294
7.344
589,278
+0.01(+0.08%)
Dec 18, 2018
7.328
7.466
7.272
7.339
970,638
+0.04(+0.61%)
Dec 17, 2018
7.677
7.699
7.272
7.294
1,458,429
-0.39(-5.05%)
Dec 14, 2018
7.755
7.780
7.666
7.683
710,473
-0.07(-0.93%)
Dec 13, 2018
7.766
7.814
7.701
7.755
951,104
-0.02(-0.28%)
Dec 12, 2018
7.830
7.830
7.760
7.776
718,028
+0.00(+0.00%)
Dec 11, 2018
7.706
7.809
7.684
7.776
754,916
+0.10(+1.34%)
Dec 10, 2018
7.733
7.755
7.614
7.674
847,864
-0.03(-0.42%)
Dec 07, 2018
7.684
7.717
7.657
7.706
722,111
+0.06(+0.78%)
Dec 06, 2018
7.760
7.760
7.517
7.647
943,619
-0.11(-1.39%)
Dec 04, 2018
7.825
7.836
7.711
7.755
585,085
-0.08(-1.04%)
Dec 03, 2018
7.803
7.847
7.776
7.836
506,500
+0.06(+0.84%)
Nov 30, 2018
7.830
7.830
7.706
7.771
597,105
-0.05(-0.69%)
Nov 29, 2018
7.798
7.830
7.790
7.825
461,997
+0.01(+0.07%)
Nov 28, 2018
7.744
7.830
7.722
7.820
627,149
+0.08(+0.98%)
Nov 27, 2018
7.760
7.760
7.695
7.744
527,551
-0.02(-0.21%)
Nov 26, 2018
7.733
7.797
7.733
7.760
560,489
+0.04(+0.56%)
Nov 23, 2018
7.641
7.728
7.630
7.717
542,924
+0.04(+0.56%)
Nov 21, 2018
7.674
7.674
7.674
0
+0.06(+0.85%)
Nov 20, 2018
7.592
7.641
7.544
7.609
894,393
-0.02(-0.21%)
Nov 19, 2018
7.560
7.636
7.533
7.625
673,839
+0.11(+1.51%)
Nov 16, 2018
7.517
7.560
7.468
7.511
788,127
+0.01(+0.07%)
Nov 15, 2018
7.495
7.582
7.463
7.506
894,012
-0.02(-0.22%)
Nov 14, 2018
7.544
7.603
7.511
7.522
761,713
+0.01(+0.14%)
Nov 13, 2018
7.603
7.615
7.511
7.511
690,486
-0.08(-1.00%)
Nov 12, 2018
7.636
7.711
7.582
7.587
642,479
-0.06(-0.85%)
Nov 09, 2018
7.647
7.738
7.614
7.652
944,015
+0.00(+0.00%)
Nov 08, 2018
7.755
7.798
7.636
7.652
1,052,973
-0.03(-0.35%)
Nov 07, 2018
7.625
7.695
7.614
7.679
607,453
+0.07(+0.92%)
Nov 06, 2018
7.506
7.609
7.479
7.609
712,421
+0.10(+1.37%)
Nov 05, 2018
7.511
7.565
7.490
7.506
802,004
-0.00(-0.04%)
Nov 02, 2018
7.587
7.599
7.501
7.509
564,005
-0.07(-0.89%)
Nov 01, 2018
7.576
7.617
7.571
7.576
667,451
+0.01(+0.07%)
Oct 31, 2018
7.549
7.609
7.547
7.571
711,410
+0.04(+0.57%)
Oct 30, 2018
7.506
7.565
7.501
7.528
353,420
+0.02(+0.22%)
Oct 29, 2018
7.506
7.563
7.487
7.511
381,358
+0.03(+0.40%)
Oct 26, 2018
7.441
7.490
7.414
7.482
413,295
+0.01(+0.11%)
Oct 25, 2018
7.441
7.506
7.441
7.474
434,535
+0.04(+0.51%)
Oct 24, 2018
7.484
7.501
7.436
7.436
431,204
-0.05(-0.65%)
Oct 23, 2018
7.484
7.490
7.430
7.484
614,234
-0.01(-0.14%)
Oct 22, 2018
7.549
7.571
7.495
7.495
535,508
-0.05(-0.65%)
Oct 19, 2018
7.560
7.582
7.522
7.544
428,089
+0.00(+0.00%)
Oct 18, 2018
7.560
7.614
7.530
7.544
390,202
-0.02(-0.29%)
Oct 17, 2018
7.587
7.625
7.560
7.565
459,527
-0.04(-0.46%)
Oct 16, 2018
7.576
7.614
7.564
7.601
512,602
+0.05(+0.68%)
Oct 15, 2018
7.560
7.576
7.538
7.549
406,603
+0.02(+0.22%)
Oct 12, 2018
7.603
7.620
7.533
7.533
488,927
+0.00(+0.00%)
Oct 11, 2018
7.630
7.652
7.533
7.533
643,722
-0.11(-1.42%)
Oct 10, 2018
7.690
7.711
7.641
7.641
574,123
-0.05(-0.63%)
Oct 09, 2018
7.663
7.706
7.657
7.690
492,751
+0.03(+0.42%)
Oct 08, 2018
7.749
7.749
7.652
7.657
473,590
-0.09(-1.12%)
Oct 05, 2018
7.755
7.771
7.722
7.744
670,703
-0.02(-0.21%)
Oct 04, 2018
7.722
7.771
7.711
7.760
1,048,577
+0.05(+0.70%)
Oct 03, 2018
7.695
7.722
7.684
7.706
342,928
+0.00(+0.00%)
Oct 02, 2018
7.679
7.744
7.669
7.706
500,649
+0.01(+0.07%)
Oct 01, 2018
7.701
7.728
7.652
7.701
607,516
+0.01(+0.07%)
Sep 28, 2018
7.722
7.749
7.625
7.695
409,966
-0.01(-0.07%)
Sep 27, 2018
7.711
7.738
7.684
7.701
354,115
-0.01(-0.07%)
Sep 26, 2018
7.674
7.717
7.674
7.706
386,741
+0.03(+0.35%)
Sep 25, 2018
7.717
7.760
7.657
7.679
318,635
-0.03(-0.35%)
Sep 24, 2018
7.787
7.795
7.690
7.706
392,087
-0.06(-0.84%)
Sep 21, 2018
7.766
7.787
7.760
7.771
297,720
+0.02(+0.28%)
Sep 20, 2018
7.733
7.771
7.706
7.749
327,836
+0.04(+0.49%)
Sep 19, 2018
7.717
7.760
7.706
7.711
301,051
+0.01(+0.14%)
Sep 18, 2018
7.711
7.726
7.684
7.701
387,286
-0.01(-0.07%)
Sep 17, 2018
7.679
7.717
7.663
7.706
487,986
+0.02(+0.28%)
Sep 14, 2018
7.766
7.766
7.674
7.684
605,796
-0.07(-0.91%)
Sep 13, 2018
7.690
7.771
7.679
7.755
621,496
+0.12(+1.56%)
Sep 12, 2018
7.662
7.662
7.599
7.636
552,018
-0.02(-0.21%)
Sep 11, 2018
7.636
7.652
7.620
7.652
456,152
+0.02(+0.28%)
Sep 10, 2018
7.646
7.664
7.599
7.630
663,251
-0.01(-0.07%)
Sep 07, 2018
7.646
7.662
7.609
7.636
606,071
+0.01(+0.07%)
Sep 06, 2018
7.699
7.699
7.625
7.630
556,624
-0.07(-0.89%)
Sep 05, 2018
7.657
7.704
7.641
7.699
769,716
+0.03(+0.34%)
Sep 04, 2018
7.699
7.699
7.657
7.673
430,174
-0.01(-0.14%)
Aug 31, 2018
7.683
7.683
7.683
0
-0.04(-0.48%)
Aug 30, 2018
7.720
7.736
7.699
7.720
734,019
-0.01(-0.07%)
Aug 29, 2018
7.688
7.746
7.678
7.725
891,256
+0.03(+0.34%)
Aug 28, 2018
7.741
7.778
7.678
7.699
1,010,883
-0.05(-0.68%)
Aug 27, 2018
7.741
7.762
7.725
7.752
414,523
+0.01(+0.14%)
Aug 24, 2018
7.768
7.773
7.720
7.741
420,988
-0.00(-0.03%)
Aug 23, 2018
7.789
7.789
7.725
7.744
367,219
-0.04(-0.51%)
Aug 22, 2018
7.789
7.815
7.773
7.783
412,365
-0.01(-0.07%)
Aug 21, 2018
7.789
7.804
7.773
7.789
334,951
+0.00(+0.00%)
Aug 20, 2018
7.826
7.826
7.773
7.789
354,885
-0.02(-0.20%)
Aug 17, 2018
7.799
7.820
7.778
7.804
240,266
-0.02(-0.27%)
Aug 16, 2018
7.804
7.831
7.778
7.826
333,380
+0.05(+0.68%)
Aug 15, 2018
7.783
7.799
7.746
7.773
271,873
-0.03(-0.34%)
Aug 14, 2018
7.820
7.836
7.778
7.799
203,007
-0.04(-0.54%)
Aug 13, 2018
7.804
7.847
7.778
7.841
387,197
+0.03(+0.41%)
Aug 10, 2018
7.815
7.831
7.757
7.810
292,605
-0.01(-0.07%)
Aug 09, 2018
7.783
7.815
7.741
7.815
240,016
+0.04(+0.47%)
Aug 08, 2018
7.778
7.899
7.699
7.778
517,508
-0.03(-0.41%)
Aug 07, 2018
7.815
7.833
7.778
7.810
253,139
-0.02(-0.20%)
Aug 06, 2018
7.847
7.847
7.804
7.826
340,264
-0.01(-0.13%)
Aug 03, 2018
7.799
7.868
7.799
7.836
276,297
+0.02(+0.20%)
Aug 02, 2018
7.804
7.835
7.778
7.820
431,653
-0.01(-0.07%)
Aug 01, 2018
7.836
7.847
7.810
7.826
276,568
-0.01(-0.07%)
Jul 31, 2018
7.836
7.857
7.807
7.831
437,082
+0.01(+0.13%)
Jul 30, 2018
7.804
7.841
7.789
7.820
210,148
+0.04(+0.47%)
Jul 27, 2018
7.836
7.847
7.778
7.783
298,863
-0.06(-0.74%)
Jul 26, 2018
7.794
7.862
7.752
7.841
323,284
+0.05(+0.68%)
Jul 25, 2018
7.810
7.826
7.768
7.789
264,268
-0.01(-0.07%)
Jul 24, 2018
7.826
7.768
7.794
329,882
+0.03(+0.34%)
Jul 23, 2018
7.836
7.852
7.757
7.768
313,503
-0.04(-0.47%)
Jul 20, 2018
7.878
7.899
7.794
7.804
350,931
-0.07(-0.87%)
Jul 19, 2018
7.815
7.881
7.815
7.873
330,071
+0.05(+0.61%)
Jul 18, 2018
7.783
7.831
7.773
7.826
303,650
+0.05(+0.68%)
Jul 17, 2018
7.731
7.778
7.731
7.773
249,082
+0.05(+0.61%)
Jul 16, 2018
7.710
7.746
7.699
7.725
248,244
+0.02(+0.27%)
Jul 13, 2018
7.646
7.710
7.641
7.704
340,549
+0.07(+0.90%)
Jul 12, 2018
7.720
7.720
7.633
7.636
369,483
-0.09(-1.16%)
Jul 11, 2018
7.741
7.769
7.720
7.725
208,051
-0.02(-0.20%)
Jul 10, 2018
7.794
7.794
7.715
7.741
533,496
-0.03(-0.41%)
Jul 09, 2018
7.762
7.783
7.757
7.773
232,503
+0.04(+0.48%)
Jul 06, 2018
7.736
7.778
7.731
7.736
364,314
-0.01(-0.14%)
Jul 05, 2018
7.773
7.773
7.736
7.746
260,754
-0.01(-0.07%)
Jul 03, 2018
7.752
7.752
7.752
0
+0.05(+0.62%)
Jul 02, 2018
7.625
7.710
7.609
7.704
403,132
+0.08(+1.11%)
Jun 29, 2018
7.588
7.667
7.578
7.620
790,244
+0.06(+0.84%)
Jun 28, 2018
7.594
7.611
7.551
7.557
462,076
-0.02(-0.28%)
Jun 27, 2018
7.609
7.615
7.575
7.578
290,059
-0.03(-0.35%)
Jun 26, 2018
7.609
7.630
7.572
7.604
366,085
-0.01(-0.14%)
Jun 25, 2018
7.572
7.625
7.541
7.615
492,224
+0.02(+0.28%)
Jun 22, 2018
7.630
7.641
7.588
7.594
318,716
-0.02(-0.21%)
Jun 21, 2018
7.662
7.667
7.599
7.609
384,377
-0.04(-0.55%)
Jun 20, 2018
7.636
7.662
7.620
7.652
319,247
+0.04(+0.55%)
Jun 19, 2018
7.599
7.641
7.583
7.609
488,234
+0.03(+0.35%)
Jun 18, 2018
7.625
7.652
7.578
7.583
463,731
-0.03(-0.35%)
Jun 15, 2018
7.641
7.594
7.609
334,217
-0.03(-0.41%)
Jun 14, 2018
7.567
7.657
7.520
7.641
443,482
+0.08(+1.12%)
Jun 13, 2018
7.634
7.680
7.549
7.557
777,615
-0.08(-1.08%)
Jun 12, 2018
7.639
7.675
7.613
7.639
570,522
+0.02(+0.20%)
Jun 11, 2018
7.634
7.649
7.598
7.624
502,677
-0.02(-0.20%)
Jun 08, 2018
7.618
7.660
7.613
7.639
373,451
+0.01(+0.07%)
Jun 07, 2018
7.588
7.660
7.578
7.634
567,921
+0.03(+0.41%)
Jun 06, 2018
7.557
7.618
7.531
7.603
586,060
+0.04(+0.48%)
Jun 05, 2018
7.603
7.603
7.526
7.567
434,414
-0.05(-0.61%)
Jun 04, 2018
7.608
7.618
7.526
7.613
502,706
+0.02(+0.20%)
Jun 01, 2018
7.593
7.634
7.559
7.598
284,241
+0.02(+0.27%)
May 31, 2018
7.629
7.629
7.536
7.577
457,473
-0.04(-0.54%)
May 30, 2018
7.613
7.639
7.598
7.618
271,314
+0.02(+0.27%)
May 29, 2018
7.588
7.613
7.551
7.598
409,228
-0.01(-0.07%)
May 25, 2018
7.603
7.603
7.603
0
-0.04(-0.54%)
May 24, 2018
7.634
7.654
7.588
7.644
426,547
+0.01(+0.07%)
May 23, 2018
7.546
7.639
7.508
7.639
479,209
+0.09(+1.16%)
May 22, 2018
7.562
7.588
7.541
7.551
287,532
+0.02(+0.20%)
May 21, 2018
7.546
7.588
7.515
7.536
511,759
-0.01(-0.14%)
May 18, 2018
7.536
7.562
7.510
7.546
528,367
+0.00(+0.00%)
May 17, 2018
7.536
7.588
7.521
7.546
515,812
+0.01(+0.14%)
May 16, 2018
7.510
7.567
7.500
7.536
364,166
+0.04(+0.48%)
May 15, 2018
7.459
7.541
7.459
7.500
617,370
+0.03(+0.34%)
May 14, 2018
7.485
7.505
7.461
7.474
603,412
+0.02(+0.21%)
May 11, 2018
7.479
7.562
7.443
7.459
370,925
-0.01(-0.07%)
May 10, 2018
7.438
7.502
7.407
7.464
539,459
+0.05(+0.62%)
May 09, 2018
7.510
7.536
7.397
7.418
694,925
-0.12(-1.64%)
May 08, 2018
7.526
7.567
7.510
7.541
288,557
+0.01(+0.14%)
May 07, 2018
7.485
7.551
7.449
7.531
396,549
+0.05(+0.62%)
May 04, 2018
7.407
7.521
7.402
7.485
315,798
+0.07(+0.90%)
May 03, 2018
7.402
7.433
7.335
7.418
193,964
+0.00(+0.00%)
May 02, 2018
7.449
7.449
7.392
7.418
312,178
+0.01(+0.07%)
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.