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
Adams Diversified Equity Fund
(NY:
ADX
)
21.30
+0.13 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2017
7.260
7.271
7.220
7.255
187,467
+0.01(+0.07%)
May 30, 2017
7.245
7.274
7.245
7.250
129,090
+0.00(+0.00%)
May 26, 2017
7.255
7.271
7.250
7.250
211,536
+0.01(+0.14%)
May 25, 2017
7.225
7.271
7.225
7.240
328,769
+0.04(+0.57%)
May 24, 2017
7.220
7.224
7.194
7.199
227,351
+0.01(+0.07%)
May 23, 2017
7.204
7.220
7.189
7.194
217,300
+0.01(+0.14%)
May 22, 2017
7.164
7.189
7.164
7.184
351,964
+0.03(+0.43%)
May 19, 2017
7.133
7.174
7.128
7.153
281,721
+0.06(+0.79%)
May 18, 2017
7.082
7.118
7.062
7.097
394,638
+0.02(+0.22%)
May 17, 2017
7.158
7.164
7.082
7.082
619,850
-0.11(-1.56%)
May 16, 2017
7.199
7.215
7.194
7.194
338,192
+0.00(+0.00%)
May 15, 2017
7.179
7.214
7.179
7.194
403,452
+0.04(+0.57%)
May 12, 2017
7.174
7.184
7.148
7.153
524,542
-0.02(-0.21%)
May 11, 2017
7.184
7.184
7.148
7.169
430,473
-0.04(-0.50%)
May 10, 2017
7.199
7.204
7.189
7.204
203,863
+0.01(+0.14%)
May 09, 2017
7.209
7.214
7.184
7.194
118,920
-0.01(-0.07%)
May 08, 2017
7.194
7.204
7.164
7.199
445,941
-0.01(-0.07%)
May 05, 2017
7.179
7.204
7.169
7.204
186,823
+0.04(+0.50%)
May 04, 2017
7.164
7.191
7.148
7.169
394,133
+0.00(+0.00%)
May 03, 2017
7.159
7.174
7.153
7.169
123,405
+0.00(+0.00%)
May 02, 2017
7.169
7.204
7.153
7.169
327,231
+0.01(+0.07%)
May 01, 2017
7.148
7.171
7.138
7.164
354,633
+0.03(+0.43%)
Apr 28, 2017
7.153
7.153
7.123
7.133
273,894
+0.00(+0.00%)
Apr 27, 2017
7.123
7.143
7.113
7.133
267,453
+0.02(+0.29%)
Apr 26, 2017
7.113
7.133
7.108
7.113
344,005
+0.02(+0.21%)
Apr 25, 2017
7.077
7.113
7.077
7.098
282,368
+0.04(+0.50%)
Apr 24, 2017
7.032
7.072
7.032
7.062
401,535
+0.06(+0.87%)
Apr 21, 2017
7.001
7.021
6.986
7.001
231,265
+0.00(+0.00%)
Apr 20, 2017
6.966
7.011
6.955
7.001
258,759
+0.06(+0.80%)
Apr 19, 2017
6.955
6.985
6.945
6.945
194,422
-0.01(-0.15%)
Apr 18, 2017
6.950
6.976
6.945
6.955
259,072
-0.01(-0.15%)
Apr 17, 2017
6.935
6.976
6.935
6.966
271,542
+0.04(+0.51%)
Apr 13, 2017
6.971
6.996
6.930
6.930
273,449
-0.05(-0.73%)
Apr 12, 2017
6.996
7.001
6.971
6.981
235,702
-0.03(-0.36%)
Apr 11, 2017
7.006
7.006
6.962
7.006
333,223
-0.01(-0.14%)
Apr 10, 2017
6.991
7.032
6.991
7.016
303,159
+0.03(+0.36%)
Apr 07, 2017
6.976
6.996
6.961
6.991
241,562
+0.01(+0.15%)
Apr 06, 2017
6.955
6.986
6.952
6.981
308,111
+0.03(+0.36%)
Apr 05, 2017
6.981
7.006
6.950
6.955
339,106
-0.01(-0.07%)
Apr 04, 2017
6.930
6.966
6.920
6.961
287,625
+0.03(+0.37%)
Apr 03, 2017
6.976
6.991
6.920
6.935
378,310
-0.05(-0.65%)
Mar 31, 2017
6.986
6.993
6.971
6.981
496,597
-0.01(-0.07%)
Mar 30, 2017
6.966
7.001
6.966
6.986
239,685
+0.01(+0.15%)
Mar 29, 2017
6.955
6.986
6.941
6.976
405,529
+0.01(+0.15%)
Mar 28, 2017
6.889
6.971
6.889
6.966
270,427
+0.07(+0.96%)
Mar 27, 2017
6.854
6.910
6.834
6.900
338,881
-0.01(-0.07%)
Mar 24, 2017
6.925
6.940
6.884
6.905
158,871
+0.00(+0.00%)
Mar 23, 2017
6.900
6.943
6.900
6.905
203,151
-0.01(-0.07%)
Mar 22, 2017
6.900
6.920
6.879
6.910
343,028
-0.01(-0.07%)
Mar 21, 2017
7.006
7.006
6.889
6.915
415,271
-0.08(-1.09%)
Mar 20, 2017
7.001
7.016
6.981
6.991
152,332
-0.01(-0.15%)
Mar 17, 2017
7.016
7.032
7.001
7.001
224,676
-0.02(-0.22%)
Mar 16, 2017
7.016
7.016
6.983
7.016
270,593
+0.01(+0.14%)
Mar 15, 2017
6.981
7.016
6.966
7.006
484,143
+0.04(+0.58%)
Mar 14, 2017
6.966
6.971
6.940
6.966
69,125
-0.02(-0.22%)
Mar 13, 2017
6.950
6.986
6.950
6.981
221,014
+0.02(+0.29%)
Mar 10, 2017
6.986
6.986
6.961
6.961
214,704
+0.01(+0.15%)
Mar 09, 2017
6.960
6.971
6.928
6.950
405,632
-0.01(-0.07%)
Mar 08, 2017
6.981
6.996
6.950
6.955
204,577
-0.02(-0.22%)
Mar 07, 2017
6.971
6.996
6.971
6.971
182,326
-0.02(-0.29%)
Mar 06, 2017
6.986
7.001
6.955
6.991
243,008
-0.02(-0.29%)
Mar 03, 2017
6.976
7.011
6.976
7.011
468,996
+0.04(+0.58%)
Mar 02, 2017
7.006
7.014
6.971
6.971
463,451
-0.05(-0.65%)
Mar 01, 2017
6.961
7.028
6.961
7.016
396,908
+0.10(+1.47%)
Feb 28, 2017
6.925
6.940
6.895
6.915
319,421
-0.02(-0.22%)
Feb 27, 2017
6.915
6.955
6.910
6.930
276,516
+0.01(+0.07%)
Feb 24, 2017
6.900
6.925
6.885
6.925
275,480
+0.01(+0.07%)
Feb 23, 2017
6.930
6.940
6.905
6.920
305,182
-0.01(-0.07%)
Feb 22, 2017
6.895
6.925
6.895
6.925
316,082
+0.02(+0.22%)
Feb 21, 2017
6.874
6.915
6.874
6.910
303,063
+0.04(+0.59%)
Feb 17, 2017
6.869
6.869
6.869
0
-0.01(-0.07%)
Feb 16, 2017
6.884
6.887
6.854
6.874
204,761
-0.02(-0.22%)
Feb 15, 2017
6.854
6.905
6.838
6.889
270,575
+0.03(+0.37%)
Feb 14, 2017
6.823
6.864
6.808
6.864
247,983
+0.04(+0.52%)
Feb 13, 2017
6.803
6.849
6.803
6.829
400,822
+0.05(+0.67%)
Feb 10, 2017
6.778
6.793
6.768
6.783
210,756
+0.03(+0.45%)
Feb 09, 2017
6.722
6.773
6.722
6.752
532,106
+0.04(+0.53%)
Feb 08, 2017
6.722
6.727
6.702
6.717
235,060
+0.01(+0.15%)
Feb 07, 2017
6.712
6.727
6.692
6.707
323,307
+0.00(+0.00%)
Feb 06, 2017
6.707
6.717
6.686
6.707
366,628
+0.01(+0.08%)
Feb 03, 2017
6.686
6.722
6.686
6.702
488,235
+0.04(+0.53%)
Feb 02, 2017
6.656
6.671
6.641
6.666
260,405
+0.01(+0.08%)
Feb 01, 2017
6.656
6.666
6.638
6.661
509,902
+0.02(+0.30%)
Jan 31, 2017
6.606
6.641
6.596
6.641
467,588
+0.02(+0.23%)
Jan 30, 2017
6.631
6.646
6.611
6.626
577,894
-0.04(-0.61%)
Jan 27, 2017
6.676
6.684
6.666
6.666
552,282
-0.01(-0.15%)
Jan 26, 2017
6.666
6.692
6.661
6.676
517,255
+0.02(+0.23%)
Jan 25, 2017
6.631
6.676
6.626
6.661
407,092
+0.06(+0.84%)
Jan 24, 2017
6.595
6.616
6.575
6.606
516,227
+0.03(+0.46%)
Jan 23, 2017
6.575
6.580
6.555
6.575
454,252
+0.00(+0.00%)
Jan 20, 2017
6.560
6.585
6.550
6.575
340,941
+0.03(+0.46%)
Jan 19, 2017
6.570
6.570
6.540
6.545
328,829
-0.03(-0.38%)
Jan 18, 2017
6.555
6.570
6.538
6.570
206,166
+0.03(+0.39%)
Jan 17, 2017
6.565
6.570
6.545
6.545
241,984
-0.03(-0.38%)
Jan 13, 2017
6.570
6.570
6.570
0
+0.01(+0.15%)
Jan 12, 2017
6.585
6.585
6.534
6.560
275,828
-0.01(-0.15%)
Jan 11, 2017
6.545
6.575
6.540
6.570
398,782
+0.02(+0.31%)
Jan 10, 2017
6.545
6.575
6.545
6.550
476,351
+0.01(+0.08%)
Jan 09, 2017
6.550
6.560
6.540
6.545
453,849
-0.01(-0.08%)
Jan 06, 2017
6.530
6.560
6.513
6.550
387,888
+0.04(+0.54%)
Jan 05, 2017
6.494
6.520
6.484
6.514
535,587
+0.02(+0.23%)
Jan 04, 2017
6.484
6.511
6.484
6.499
619,941
+0.04(+0.55%)
Jan 03, 2017
6.479
6.503
6.459
6.464
408,100
+0.04(+0.55%)
Dec 30, 2016
6.429
6.429
6.429
0
-0.04(-0.55%)
Dec 29, 2016
6.474
6.489
6.449
6.464
347,652
-0.01(-0.16%)
Dec 28, 2016
6.525
6.525
6.474
6.474
320,648
-0.03(-0.47%)
Dec 27, 2016
6.499
6.520
6.489
6.504
568,008
+0.02(+0.31%)
Dec 23, 2016
6.484
6.484
6.484
0
-0.02(-0.23%)
Dec 22, 2016
6.504
6.514
6.489
6.499
230,902
-0.01(-0.16%)
Dec 21, 2016
6.509
6.530
6.504
6.509
383,042
-0.02(-0.23%)
Dec 20, 2016
6.504
6.535
6.499
6.525
522,787
+0.02(+0.31%)
Dec 19, 2016
6.494
6.509
6.474
6.504
621,751
+0.01(+0.16%)
Dec 16, 2016
6.484
6.499
6.474
6.494
465,449
+0.02(+0.23%)
Dec 15, 2016
6.444
6.499
6.439
6.479
524,146
+0.03(+0.39%)
Dec 14, 2016
6.479
6.504
6.439
6.454
560,531
-0.05(-0.76%)
Dec 13, 2016
6.429
6.509
6.429
6.503
742,774
+0.08(+1.24%)
Dec 12, 2016
6.429
6.439
6.412
6.423
437,409
+0.01(+0.08%)
Dec 09, 2016
6.403
6.429
6.403
6.418
256,227
+0.04(+0.63%)
Dec 08, 2016
6.358
6.400
6.353
6.378
541,003
+0.02(+0.32%)
Dec 07, 2016
6.272
6.383
6.272
6.358
503,479
+0.08(+1.21%)
Dec 06, 2016
6.292
6.292
6.262
6.282
787,052
+0.02(+0.24%)
Dec 05, 2016
6.297
6.307
6.257
6.267
1,021,180
+0.01(+0.16%)
Dec 02, 2016
6.272
6.287
6.236
6.257
520,150
-0.02(-0.24%)
Dec 01, 2016
6.277
6.291
6.257
6.272
511,447
+0.00(+0.00%)
Nov 30, 2016
6.317
6.317
6.262
6.272
429,963
+0.00(+0.00%)
Nov 29, 2016
6.277
6.302
6.267
6.272
510,745
-0.03(-0.40%)
Nov 28, 2016
6.317
6.327
6.292
6.297
317,653
-0.04(-0.64%)
Nov 25, 2016
6.312
6.337
6.312
6.337
204,610
+0.03(+0.48%)
Nov 23, 2016
6.307
6.307
6.307
0
-0.01(-0.08%)
Nov 22, 2016
6.368
6.368
6.286
6.312
1,525,406
+0.01(+0.08%)
Nov 21, 2016
6.241
6.326
6.241
6.307
1,147,620
+0.07(+1.06%)
Nov 18, 2016
6.231
6.246
6.212
6.241
511,093
+0.02(+0.38%)
Nov 17, 2016
6.193
6.231
6.193
6.217
326,777
+0.01(+0.15%)
Nov 16, 2016
6.184
6.212
6.179
6.208
210,526
+0.01(+0.15%)
Nov 15, 2016
6.170
6.212
6.165
6.198
307,178
+0.04(+0.69%)
Nov 14, 2016
6.179
6.193
6.155
6.155
307,337
-0.01(-0.15%)
Nov 11, 2016
6.184
6.184
6.141
6.165
226,031
-0.02(-0.31%)
Nov 10, 2016
6.193
6.208
6.127
6.184
440,887
+0.04(+0.69%)
Nov 09, 2016
6.018
6.179
6.018
6.141
651,129
+0.06(+1.01%)
Nov 08, 2016
6.042
6.094
6.040
6.080
215,000
+0.04(+0.71%)
Nov 07, 2016
6.013
6.051
6.009
6.037
359,119
+0.09(+1.51%)
Nov 04, 2016
5.971
5.980
5.942
5.947
311,243
-0.01(-0.24%)
Nov 03, 2016
5.980
5.994
5.961
5.961
342,444
-0.02(-0.40%)
Nov 02, 2016
6.013
6.018
5.975
5.985
281,255
-0.03(-0.55%)
Nov 01, 2016
6.065
6.071
5.980
6.018
213,884
-0.04(-0.63%)
Oct 31, 2016
6.080
6.089
6.047
6.056
413,620
-0.02(-0.39%)
Oct 28, 2016
6.099
6.122
6.075
6.080
227,970
-0.03(-0.47%)
Oct 27, 2016
6.151
6.160
6.108
6.108
197,191
-0.02(-0.39%)
Oct 26, 2016
6.122
6.146
6.108
6.132
107,579
-0.01(-0.23%)
Oct 25, 2016
6.155
6.165
6.146
6.146
234,670
-0.00(-0.08%)
Oct 24, 2016
6.146
6.170
6.141
6.151
344,415
+0.01(+0.15%)
Oct 21, 2016
6.118
6.141
6.108
6.141
113,370
+0.01(+0.23%)
Oct 20, 2016
6.151
6.165
6.103
6.127
475,505
-0.02(-0.39%)
Oct 19, 2016
6.141
6.170
6.132
6.151
260,281
+0.00(+0.08%)
Oct 18, 2016
6.146
6.155
6.113
6.146
341,414
+0.03(+0.54%)
Oct 17, 2016
6.141
6.141
6.099
6.113
305,625
-0.03(-0.46%)
Oct 14, 2016
6.165
6.175
6.137
6.141
200,080
+0.01(+0.15%)
Oct 13, 2016
6.110
6.155
6.089
6.132
433,195
-0.02(-0.39%)
Oct 12, 2016
6.146
6.172
6.141
6.155
235,749
+0.01(+0.15%)
Oct 11, 2016
6.208
6.208
6.127
6.146
523,333
-0.06(-0.92%)
Oct 10, 2016
6.203
6.222
6.203
6.203
208,230
+0.02(+0.38%)
Oct 07, 2016
6.193
6.199
6.151
6.179
261,792
-0.00(-0.08%)
Oct 06, 2016
6.198
6.203
6.174
6.184
234,252
+0.00(+0.00%)
Oct 05, 2016
6.198
6.212
6.179
6.184
246,401
+0.02(+0.38%)
Oct 04, 2016
6.189
6.203
6.151
6.160
309,297
-0.04(-0.61%)
Oct 03, 2016
6.212
6.212
6.191
6.198
225,598
-0.03(-0.53%)
Sep 30, 2016
6.184
6.231
6.184
6.231
313,283
+0.07(+1.15%)
Sep 29, 2016
6.193
6.217
6.151
6.160
445,218
-0.05(-0.76%)
Sep 28, 2016
6.193
6.222
6.160
6.208
286,107
+0.03(+0.46%)
Sep 27, 2016
6.151
6.184
6.146
6.179
273,150
+0.02(+0.38%)
Sep 26, 2016
6.170
6.189
6.146
6.155
474,239
-0.05(-0.84%)
Sep 23, 2016
6.208
6.227
6.203
6.208
238,540
-0.02(-0.30%)
Sep 22, 2016
6.203
6.260
6.198
6.227
661,474
+0.04(+0.61%)
Sep 21, 2016
6.146
6.193
6.132
6.189
537,622
+0.06(+0.93%)
Sep 20, 2016
6.151
6.165
6.118
6.132
318,758
+0.00(+0.08%)
Sep 19, 2016
6.146
6.163
6.122
6.127
547,492
-0.01(-0.15%)
Sep 16, 2016
6.127
6.141
6.099
6.137
273,107
-0.01(-0.15%)
Sep 15, 2016
6.080
6.146
6.080
6.146
287,713
+0.06(+0.93%)
Sep 14, 2016
6.075
6.114
6.070
6.089
187,842
+0.01(+0.23%)
Sep 13, 2016
6.122
6.132
6.042
6.075
369,274
-0.09(-1.54%)
Sep 12, 2016
6.075
6.184
6.075
6.170
427,808
+0.05(+0.85%)
Sep 09, 2016
6.222
6.241
6.113
6.118
376,449
-0.14(-2.27%)
Sep 08, 2016
6.255
6.274
6.246
6.260
230,557
-0.01(-0.15%)
Sep 07, 2016
6.279
6.288
6.260
6.269
189,533
+0.00(+0.08%)
Sep 06, 2016
6.260
6.279
6.246
6.264
201,834
+0.01(+0.23%)
Sep 02, 2016
6.255
6.250
6.250
6.250
263,155
+0.03(+0.53%)
Sep 01, 2016
6.227
6.236
6.189
6.217
397,259
-0.00(-0.08%)
Aug 31, 2016
6.227
6.241
6.217
6.222
320,731
-0.02(-0.38%)
Aug 30, 2016
6.255
6.264
6.227
6.246
335,697
-0.01(-0.23%)
Aug 29, 2016
6.246
6.274
6.246
6.260
396,377
+0.02(+0.38%)
Aug 26, 2016
6.246
6.288
6.203
6.236
528,727
-0.01(-0.15%)
Aug 25, 2016
6.250
6.274
6.241
6.246
351,564
-0.01(-0.23%)
Aug 24, 2016
6.288
6.288
6.255
6.260
234,345
-0.03(-0.53%)
Aug 23, 2016
6.288
6.312
6.284
6.293
351,151
+0.02(+0.30%)
Aug 22, 2016
6.241
6.279
6.236
6.274
216,971
+0.01(+0.23%)
Aug 19, 2016
6.246
6.264
6.241
6.260
119,570
-0.01(-0.23%)
Aug 18, 2016
6.231
6.274
6.231
6.274
214,700
+0.04(+0.61%)
Aug 17, 2016
6.236
6.250
6.222
6.236
293,759
-0.01(-0.23%)
Aug 16, 2016
6.255
6.255
6.227
6.250
263,176
-0.00(-0.08%)
Aug 15, 2016
6.246
6.278
6.246
6.255
247,064
+0.01(+0.23%)
Aug 12, 2016
6.246
6.260
6.241
6.241
155,833
-0.02(-0.30%)
Aug 11, 2016
6.260
6.265
6.241
6.260
104,736
+0.03(+0.46%)
Aug 10, 2016
6.260
6.260
6.222
6.231
201,137
-0.00(-0.02%)
Aug 09, 2016
6.231
6.255
6.231
6.232
167,752
+0.02(+0.24%)
Aug 08, 2016
6.231
6.241
6.208
6.217
301,563
-0.02(-0.30%)
Aug 05, 2016
6.194
6.236
6.194
6.236
623,884
+0.05(+0.84%)
Aug 04, 2016
6.175
6.189
6.169
6.184
155,559
+0.00(+0.00%)
Aug 03, 2016
6.156
6.184
6.142
6.184
112,392
+0.02(+0.38%)
Aug 02, 2016
6.189
6.189
6.127
6.161
364,586
-0.04(-0.61%)
Aug 01, 2016
6.198
6.203
6.179
6.198
248,607
+0.00(+0.00%)
Jul 29, 2016
6.194
6.217
6.179
6.198
285,801
+0.01(+0.15%)
Jul 28, 2016
6.156
6.189
6.146
6.189
218,999
+0.02(+0.31%)
Jul 27, 2016
6.161
6.176
6.151
6.170
235,852
+0.02(+0.31%)
Jul 26, 2016
6.137
6.161
6.127
6.151
299,527
+0.01(+0.15%)
Jul 25, 2016
6.170
6.175
6.118
6.142
492,796
-0.02(-0.31%)
Jul 22, 2016
6.146
6.176
6.146
6.161
265,613
-0.00(-0.08%)
Jul 21, 2016
6.175
6.179
6.135
6.165
306,679
+0.00(+0.08%)
Jul 20, 2016
6.156
6.175
6.146
6.161
363,421
+0.02(+0.31%)
Jul 19, 2016
6.137
6.156
6.127
6.142
243,095
-0.02(-0.31%)
Jul 18, 2016
6.142
6.161
6.123
6.161
277,321
+0.01(+0.23%)
Jul 15, 2016
6.161
6.179
6.127
6.146
280,916
-0.01(-0.23%)
Jul 14, 2016
6.161
6.170
6.135
6.161
292,560
+0.04(+0.62%)
Jul 13, 2016
6.165
6.165
6.113
6.123
319,541
-0.02(-0.38%)
Jul 12, 2016
6.127
6.151
6.113
6.146
411,420
+0.04(+0.62%)
Jul 11, 2016
6.090
6.132
6.090
6.109
342,699
+0.04(+0.62%)
Jul 08, 2016
6.019
5.995
5.995
6.071
477,751
+0.08(+1.26%)
Jul 07, 2016
5.986
6.014
5.946
5.995
357,112
+0.00(+0.00%)
Jul 06, 2016
5.934
5.995
5.920
5.995
247,938
+0.03(+0.55%)
Jul 05, 2016
5.953
5.962
5.929
5.962
163,177
-0.04(-0.71%)
Jul 01, 2016
5.976
6.005
6.005
6.005
293,812
+0.02(+0.39%)
Jun 30, 2016
5.915
5.995
5.906
5.981
334,560
+0.08(+1.28%)
Jun 29, 2016
5.840
5.915
5.840
5.906
285,737
+0.10(+1.79%)
Jun 28, 2016
5.740
5.806
5.740
5.802
314,453
+0.09(+1.66%)
Jun 27, 2016
5.802
5.802
5.698
5.707
438,793
-0.12(-2.03%)
Jun 24, 2016
5.811
5.887
5.806
5.825
698,305
-0.17(-2.91%)
Jun 23, 2016
6.000
6.005
5.976
6.000
465,255
+0.05(+0.87%)
Jun 22, 2016
5.962
5.981
5.948
5.948
356,441
+0.00(+0.00%)
Jun 21, 2016
5.953
5.967
5.943
5.948
404,167
-0.00(-0.08%)
Jun 20, 2016
5.997
6.000
5.953
5.953
334,289
+0.04(+0.64%)
Jun 17, 2016
5.915
5.943
5.901
5.915
246,692
-0.01(-0.16%)
Jun 16, 2016
5.901
5.943
5.868
5.924
1,015,439
-0.01(-0.24%)
Jun 15, 2016
5.972
5.986
5.939
5.939
168,309
-0.01(-0.24%)
Jun 14, 2016
5.943
5.986
5.929
5.953
185,135
-0.02(-0.39%)
Jun 13, 2016
6.005
6.038
5.972
5.976
467,848
-0.05(-0.86%)
Jun 10, 2016
6.052
6.061
6.014
6.028
374,671
-0.06(-1.01%)
Jun 09, 2016
6.099
6.109
6.076
6.090
241,646
-0.02(-0.39%)
Jun 08, 2016
6.094
6.118
6.094
6.113
137,248
+0.02(+0.39%)
Jun 07, 2016
6.080
6.113
6.071
6.090
272,597
-0.00(-0.08%)
Jun 06, 2016
6.061
6.099
6.061
6.094
316,463
+0.05(+0.78%)
Jun 03, 2016
6.038
6.066
6.014
6.047
270,388
-0.01(-0.23%)
Jun 02, 2016
6.038
6.061
6.028
6.061
351,465
+0.01(+0.23%)
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.