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
)
5.460
-0.110 (-1.97%)
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 29, 2020
7.800
7.885
7.505
7.521
346,807
-0.37(-4.72%)
May 28, 2020
8.389
8.389
7.862
7.893
238,901
-0.36(-4.41%)
May 27, 2020
8.374
8.490
8.048
8.258
555,741
+0.12(+1.43%)
May 26, 2020
8.141
8.265
7.955
8.141
443,415
+0.23(+2.94%)
May 22, 2020
8.064
8.234
7.591
7.909
163,666
-0.19(-2.39%)
May 21, 2020
8.366
8.366
7.947
8.102
352,333
-0.33(-3.95%)
May 20, 2020
8.506
8.525
8.296
8.436
209,856
+0.04(+0.46%)
May 19, 2020
8.506
8.723
8.339
8.397
136,958
-0.20(-2.34%)
May 18, 2020
8.196
8.676
8.196
8.599
220,417
+0.74(+9.48%)
May 15, 2020
7.482
7.978
7.397
7.854
240,017
+0.32(+4.22%)
May 14, 2020
7.374
7.715
7.250
7.536
160,198
-0.08(-1.02%)
May 13, 2020
7.994
7.994
7.428
7.614
188,517
-0.52(-6.39%)
May 12, 2020
8.196
8.281
8.056
8.134
224,118
-0.06(-0.76%)
May 11, 2020
8.227
8.444
8.099
8.196
160,102
-0.22(-2.67%)
May 08, 2020
8.312
8.498
8.219
8.420
152,316
+0.35(+4.32%)
May 07, 2020
7.940
8.296
7.854
8.071
149,476
+0.28(+3.58%)
May 06, 2020
8.141
8.289
7.754
7.792
155,947
-0.37(-4.56%)
May 05, 2020
8.521
8.692
8.149
8.165
148,679
-0.29(-3.39%)
May 04, 2020
8.637
8.741
8.223
8.451
155,791
-0.37(-4.22%)
May 01, 2020
8.428
8.839
8.389
8.824
182,625
+0.09(+1.07%)
Apr 30, 2020
8.948
8.948
8.599
8.731
181,465
-0.26(-2.85%)
Apr 29, 2020
8.924
9.242
8.653
8.986
210,928
+0.47(+5.56%)
Apr 28, 2020
8.219
8.599
8.196
8.513
265,461
+0.57(+7.23%)
Apr 27, 2020
7.560
8.009
7.544
7.940
116,769
+0.47(+6.33%)
Apr 24, 2020
7.467
7.529
7.188
7.467
164,311
+0.02(+0.31%)
Apr 23, 2020
7.443
7.692
7.319
7.443
196,115
-0.05(-0.62%)
Apr 22, 2020
7.738
7.792
7.420
7.490
204,209
-0.14(-1.83%)
Apr 21, 2020
7.823
7.916
7.521
7.630
207,716
-0.34(-4.28%)
Apr 20, 2020
8.025
8.188
7.858
7.971
164,407
-0.33(-4.01%)
Apr 17, 2020
8.320
8.816
8.176
8.304
215,126
+0.23(+2.88%)
Apr 16, 2020
7.699
8.157
7.560
8.071
256,126
+0.35(+4.52%)
Apr 15, 2020
8.165
8.165
7.428
7.723
833,998
-0.54(-6.57%)
Apr 14, 2020
8.475
8.606
8.079
8.265
257,752
-0.21(-2.47%)
Apr 13, 2020
8.389
8.513
7.909
8.475
270,811
+0.05(+0.55%)
Apr 09, 2020
8.102
8.544
7.971
8.428
208,161
+0.50(+6.26%)
Apr 08, 2020
8.110
8.351
7.746
7.932
199,288
-0.02(-0.29%)
Apr 07, 2020
7.940
8.444
7.901
7.955
257,884
+0.24(+3.12%)
Apr 06, 2020
7.025
7.761
7.017
7.715
275,313
+0.86(+12.56%)
Apr 03, 2020
7.095
7.141
6.606
6.854
241,436
-0.31(-4.33%)
Apr 02, 2020
7.366
7.599
6.893
7.164
245,637
-0.33(-4.35%)
Apr 01, 2020
7.932
8.110
7.381
7.490
327,070
-0.78(-9.47%)
Mar 31, 2020
7.893
8.533
7.668
8.273
469,754
+0.22(+2.79%)
Mar 30, 2020
9.304
9.320
7.940
8.048
337,906
-1.29(-13.79%)
Mar 27, 2020
9.328
9.614
9.172
9.335
247,111
-0.29(-3.06%)
Mar 26, 2020
9.289
9.793
9.289
9.630
325,188
+0.42(+4.55%)
Mar 25, 2020
9.304
9.692
8.963
9.211
378,674
-0.05(-0.50%)
Mar 24, 2020
9.459
9.863
9.165
9.258
278,708
+0.26(+2.93%)
Mar 23, 2020
8.769
9.397
8.579
8.994
319,725
+0.25(+2.84%)
Mar 20, 2020
9.188
9.444
8.599
8.746
514,729
-0.43(-4.73%)
Mar 19, 2020
8.304
10.55
8.025
9.180
387,946
+0.85(+10.14%)
Mar 18, 2020
9.110
9.537
7.490
8.335
294,107
-1.19(-12.46%)
Mar 17, 2020
9.149
9.560
8.731
9.521
446,656
+0.55(+6.14%)
Mar 16, 2020
9.304
9.421
8.870
8.971
447,382
-0.91(-9.25%)
Mar 13, 2020
9.878
10.05
9.467
9.886
412,067
+0.42(+4.42%)
Mar 12, 2020
9.979
10.14
9.304
9.467
496,719
-0.93(-8.95%)
Mar 11, 2020
10.68
10.79
10.30
10.40
325,976
-0.51(-4.69%)
Mar 10, 2020
11.10
11.36
10.41
10.91
233,468
-0.01(-0.07%)
Mar 09, 2020
10.00
11.22
9.816
10.92
264,109
-0.03(-0.28%)
Mar 06, 2020
10.02
11.03
10.02
10.95
330,814
+0.53(+5.06%)
Mar 05, 2020
11.71
11.71
10.18
10.42
346,206
-1.54(-12.85%)
Mar 04, 2020
11.78
12.09
11.65
11.96
176,552
+0.20(+1.74%)
Mar 03, 2020
12.14
12.42
11.62
11.75
250,211
-0.42(-3.42%)
Mar 02, 2020
12.27
12.49
12.00
12.17
271,395
-0.07(-0.56%)
Feb 28, 2020
11.66
12.34
11.66
12.24
354,661
+0.18(+1.51%)
Feb 27, 2020
12.06
12.40
11.69
12.06
289,566
-0.20(-1.61%)
Feb 26, 2020
12.60
12.78
12.25
12.25
285,977
-0.30(-2.35%)
Feb 25, 2020
12.85
12.85
12.37
12.55
230,292
-0.28(-2.18%)
Feb 24, 2020
12.63
12.90
12.61
12.83
171,563
-0.11(-0.88%)
Feb 21, 2020
13.11
13.11
12.88
12.94
115,489
-0.14(-1.04%)
Feb 20, 2020
12.83
13.15
12.81
13.08
107,468
+0.13(+0.99%)
Feb 19, 2020
12.94
13.01
12.77
12.95
139,001
+0.03(+0.23%)
Feb 18, 2020
12.85
12.99
12.65
12.92
177,899
+0.07(+0.53%)
Feb 14, 2020
13.15
13.18
12.71
12.85
168,874
-0.29(-2.19%)
Feb 13, 2020
12.96
13.15
12.86
13.14
136,491
+0.14(+1.05%)
Feb 12, 2020
12.65
13.08
12.62
13.00
229,699
+0.45(+3.56%)
Feb 11, 2020
12.21
12.56
12.18
12.55
231,098
+0.34(+2.79%)
Feb 10, 2020
12.13
12.29
11.99
12.21
189,592
+0.20(+1.64%)
Feb 07, 2020
11.82
12.03
11.67
12.02
328,101
+0.18(+1.53%)
Feb 06, 2020
11.94
11.99
11.76
11.84
152,708
-0.06(-0.51%)
Feb 05, 2020
11.78
11.91
11.72
11.90
155,276
+0.18(+1.55%)
Feb 04, 2020
12.74
12.74
11.68
11.71
235,213
-0.76(-6.07%)
Feb 03, 2020
12.23
12.60
12.16
12.47
224,833
+0.33(+2.74%)
Jan 31, 2020
12.52
12.52
12.07
12.14
229,790
-0.42(-3.37%)
Jan 30, 2020
12.22
12.57
12.22
12.56
202,491
+0.27(+2.22%)
Jan 29, 2020
11.97
12.34
11.97
12.29
198,526
+0.29(+2.40%)
Jan 28, 2020
11.77
12.03
11.67
12.00
233,463
+0.30(+2.59%)
Jan 27, 2020
11.85
11.96
11.70
11.70
241,089
-0.26(-2.21%)
Jan 24, 2020
12.18
12.20
11.95
11.96
182,352
-0.22(-1.80%)
Jan 23, 2020
12.09
12.39
12.03
12.18
229,531
+0.04(+0.31%)
Jan 22, 2020
12.21
12.43
12.14
12.15
189,396
-0.02(-0.19%)
Jan 21, 2020
12.29
12.31
12.15
12.17
178,760
-0.11(-0.86%)
Jan 17, 2020
12.18
12.31
12.03
12.27
164,645
+0.17(+1.44%)
Jan 16, 2020
12.15
12.38
12.09
12.10
173,299
+0.12(+1.01%)
Jan 15, 2020
12.06
12.34
11.95
11.98
174,772
-0.14(-1.19%)
Jan 14, 2020
12.12
12.23
12.03
12.12
212,732
-0.03(-0.25%)
Jan 13, 2020
12.15
12.26
11.99
12.15
249,143
-0.02(-0.19%)
Jan 10, 2020
12.39
12.43
11.99
12.18
295,463
-0.27(-2.19%)
Jan 09, 2020
13.29
13.33
12.40
12.45
244,193
-0.86(-6.43%)
Jan 08, 2020
13.18
13.60
13.18
13.30
255,283
+0.14(+1.09%)
Jan 07, 2020
13.29
13.49
13.12
13.16
192,347
-0.13(-0.97%)
Jan 06, 2020
13.08
13.46
13.04
13.29
197,311
+0.18(+1.39%)
Jan 03, 2020
12.88
13.21
12.87
13.11
237,718
+0.10(+0.76%)
Jan 02, 2020
13.21
13.21
12.97
13.01
210,693
-0.16(-1.21%)
Dec 31, 2019
13.16
13.31
13.09
13.17
184,862
-0.04(-0.29%)
Dec 30, 2019
13.04
13.27
12.93
13.21
233,118
+0.17(+1.34%)
Dec 27, 2019
13.21
13.26
12.95
13.03
156,717
-0.17(-1.26%)
Dec 26, 2019
13.32
13.37
13.08
13.20
119,383
-0.12(-0.91%)
Dec 24, 2019
13.18
13.33
13.15
13.32
73,865
+0.14(+1.09%)
Dec 23, 2019
13.45
13.50
13.09
13.18
174,746
-0.23(-1.75%)
Dec 20, 2019
13.41
13.55
13.33
13.41
922,992
+0.01(+0.06%)
Dec 19, 2019
13.55
13.55
13.30
13.40
236,193
-0.13(-0.95%)
Dec 18, 2019
13.40
13.55
13.32
13.53
140,885
+0.12(+0.90%)
Dec 17, 2019
13.33
13.49
13.24
13.41
190,604
+0.09(+0.68%)
Dec 16, 2019
13.61
13.64
13.18
13.32
312,888
-0.15(-1.12%)
Dec 13, 2019
13.77
13.78
13.35
13.47
182,484
-0.30(-2.20%)
Dec 12, 2019
13.72
13.86
13.46
13.77
256,744
-0.01(-0.11%)
Dec 11, 2019
14.03
14.10
13.71
13.79
188,786
-0.36(-2.57%)
Dec 10, 2019
13.90
14.16
13.85
14.15
213,680
+0.14(+1.01%)
Dec 09, 2019
13.74
14.03
13.71
14.01
277,281
+0.27(+1.95%)
Dec 06, 2019
13.88
14.03
13.60
13.74
308,623
+0.02(+0.16%)
Dec 05, 2019
13.83
13.90
13.57
13.72
239,765
-0.07(-0.49%)
Dec 04, 2019
14.07
14.20
13.68
13.79
228,330
-0.19(-1.33%)
Dec 03, 2019
13.97
14.01
13.74
13.97
254,216
-0.13(-0.95%)
Dec 02, 2019
14.26
14.29
14.06
14.11
216,729
-0.06(-0.42%)
Nov 29, 2019
14.32
14.37
14.14
14.17
146,374
-0.18(-1.24%)
Nov 27, 2019
14.23
14.38
14.18
14.35
110,587
+0.11(+0.78%)
Nov 26, 2019
14.44
14.67
14.21
14.23
278,782
-0.19(-1.29%)
Nov 25, 2019
13.98
14.46
13.92
14.42
177,038
+0.49(+3.52%)
Nov 22, 2019
13.77
14.19
13.57
13.93
226,288
+0.37(+2.74%)
Nov 21, 2019
13.19
14.00
13.01
13.56
262,293
+0.54(+4.17%)
Nov 20, 2019
13.24
13.41
12.95
13.02
300,788
-0.29(-2.18%)
Nov 19, 2019
13.24
13.42
13.13
13.31
160,645
-0.13(-0.94%)
Nov 18, 2019
13.28
13.86
13.24
13.43
213,768
+0.10(+0.78%)
Nov 15, 2019
13.56
13.57
13.22
13.33
117,987
-0.12(-0.88%)
Nov 14, 2019
13.58
13.59
13.33
13.45
135,311
-0.01(-0.11%)
Nov 13, 2019
13.56
13.64
13.36
13.46
243,818
-0.12(-0.88%)
Nov 12, 2019
13.52
13.71
13.42
13.58
168,497
+0.08(+0.61%)
Nov 11, 2019
13.33
13.54
13.20
13.50
108,517
+0.09(+0.67%)
Nov 08, 2019
13.47
13.67
13.37
13.41
104,264
-0.14(-1.04%)
Nov 07, 2019
13.57
13.66
13.48
13.55
102,261
+0.08(+0.61%)
Nov 06, 2019
13.48
13.62
13.38
13.47
138,629
-0.03(-0.22%)
Nov 05, 2019
13.20
13.71
13.20
13.50
141,555
+0.28(+2.08%)
Nov 04, 2019
13.29
13.45
13.09
13.22
267,457
+0.04(+0.34%)
Nov 01, 2019
13.12
13.34
13.03
13.18
242,163
+0.18(+1.37%)
Oct 31, 2019
12.96
13.02
12.90
13.00
256,721
-0.08(-0.63%)
Oct 30, 2019
13.01
13.13
12.83
13.08
248,174
+0.10(+0.74%)
Oct 29, 2019
12.90
13.13
12.88
12.99
147,056
+0.10(+0.81%)
Oct 28, 2019
12.90
13.18
12.87
12.88
130,162
+0.03(+0.23%)
Oct 25, 2019
12.70
12.90
12.65
12.85
192,385
+0.13(+0.99%)
Oct 24, 2019
12.81
12.83
12.52
12.73
222,712
-0.04(-0.29%)
Oct 23, 2019
13.02
13.02
12.70
12.76
124,411
-0.29(-2.22%)
Oct 22, 2019
13.27
13.31
13.04
13.05
135,349
-0.19(-1.40%)
Oct 21, 2019
13.33
13.49
13.10
13.24
225,012
+0.03(+0.23%)
Oct 18, 2019
13.38
13.65
13.19
13.21
240,010
-0.35(-2.58%)
Oct 17, 2019
13.06
13.57
12.97
13.56
325,884
+0.58(+4.47%)
Oct 16, 2019
12.78
13.07
12.76
12.98
137,247
+0.16(+1.28%)
Oct 15, 2019
12.73
12.93
12.65
12.81
168,906
+0.12(+0.94%)
Oct 14, 2019
13.02
13.02
12.58
12.70
142,994
-0.32(-2.46%)
Oct 11, 2019
13.01
13.31
12.83
13.02
189,021
+0.18(+1.39%)
Oct 10, 2019
12.83
12.90
12.71
12.84
141,657
+0.13(+0.99%)
Oct 09, 2019
12.93
12.96
12.67
12.71
119,819
-0.13(-1.04%)
Oct 08, 2019
12.71
12.97
12.63
12.84
185,316
+0.10(+0.82%)
Oct 07, 2019
12.88
12.91
12.67
12.74
139,377
-0.15(-1.15%)
Oct 04, 2019
12.68
12.90
12.62
12.89
135,073
+0.24(+1.88%)
Oct 03, 2019
12.73
12.83
12.54
12.65
188,676
-0.16(-1.22%)
Oct 02, 2019
12.87
12.96
12.71
12.81
153,036
-0.15(-1.15%)
Oct 01, 2019
13.15
13.28
12.94
12.96
136,908
-0.13(-1.02%)
Sep 30, 2019
12.81
13.12
12.80
13.09
179,991
+0.30(+2.38%)
Sep 27, 2019
13.02
13.16
12.73
12.78
173,550
-0.19(-1.49%)
Sep 26, 2019
12.83
13.02
12.70
12.98
131,843
+0.13(+0.98%)
Sep 25, 2019
12.89
13.10
12.80
12.85
203,436
-0.04(-0.35%)
Sep 24, 2019
12.63
12.92
12.61
12.90
302,339
+0.29(+2.30%)
Sep 23, 2019
12.52
12.76
12.52
12.61
240,016
+0.08(+0.65%)
Sep 20, 2019
12.64
12.82
12.47
12.52
800,215
-0.10(-0.77%)
Sep 19, 2019
12.63
12.69
12.48
12.62
192,456
+0.01(+0.12%)
Sep 18, 2019
12.64
12.71
12.46
12.61
183,317
+0.00(+0.00%)
Sep 17, 2019
12.58
12.82
12.42
12.61
219,856
-0.01(-0.06%)
Sep 16, 2019
12.69
12.84
12.47
12.61
171,253
-0.20(-1.57%)
Sep 13, 2019
13.00
13.29
12.70
12.81
195,479
-0.06(-0.46%)
Sep 12, 2019
12.66
12.95
12.49
12.87
317,384
+0.16(+1.26%)
Sep 11, 2019
12.18
12.73
11.94
12.71
247,645
+0.54(+4.43%)
Sep 10, 2019
12.39
12.44
12.12
12.17
311,291
-0.11(-0.89%)
Sep 09, 2019
12.08
12.39
11.97
12.28
215,949
+0.28(+2.31%)
Sep 06, 2019
12.19
12.28
11.99
12.01
200,438
-0.07(-0.60%)
Sep 05, 2019
12.12
12.34
12.01
12.08
346,498
+0.13(+1.10%)
Sep 04, 2019
12.33
12.37
11.84
11.95
306,973
-0.39(-3.13%)
Sep 03, 2019
12.47
12.48
12.22
12.33
208,831
-0.16(-1.28%)
Aug 30, 2019
12.82
12.93
12.47
12.49
218,397
-0.23(-1.78%)
Aug 29, 2019
12.57
12.83
12.32
12.72
385,200
+0.25(+1.99%)
Aug 28, 2019
12.25
12.65
12.25
12.47
354,440
+0.17(+1.36%)
Aug 27, 2019
12.16
12.52
11.85
12.30
583,577
+0.19(+1.56%)
Aug 26, 2019
11.80
12.33
11.80
12.12
456,163
+0.45(+3.88%)
Aug 23, 2019
11.82
12.01
11.53
11.66
759,114
-0.27(-2.26%)
Aug 22, 2019
10.79
12.05
10.76
11.93
592,874
+1.85(+18.29%)
Aug 21, 2019
10.05
10.20
9.931
10.09
207,371
+0.14(+1.39%)
Aug 20, 2019
9.789
10.03
9.723
9.949
161,872
+0.10(+1.04%)
Aug 19, 2019
9.803
9.934
9.730
9.847
188,347
+0.19(+1.96%)
Aug 16, 2019
9.417
9.803
9.417
9.657
277,761
+0.25(+2.64%)
Aug 15, 2019
9.665
9.716
9.380
9.409
228,673
-0.15(-1.53%)
Aug 14, 2019
9.555
9.723
9.482
9.555
266,947
-0.31(-3.11%)
Aug 13, 2019
9.621
9.920
9.533
9.862
199,051
+0.22(+2.27%)
Aug 12, 2019
9.606
9.665
9.424
9.643
151,838
-0.01(-0.08%)
Aug 09, 2019
10.01
10.01
9.635
9.650
217,986
-0.37(-3.71%)
Aug 08, 2019
10.24
10.24
9.971
10.02
255,016
-0.15(-1.43%)
Aug 07, 2019
9.978
10.21
9.920
10.17
135,578
+0.09(+0.87%)
Aug 06, 2019
9.847
10.11
9.810
10.08
144,368
+0.26(+2.60%)
Aug 05, 2019
9.854
9.869
9.650
9.825
262,277
-0.18(-1.82%)
Aug 02, 2019
9.964
10.08
9.934
10.01
214,422
+0.00(+0.00%)
Aug 01, 2019
10.49
10.55
9.883
10.01
271,749
-0.47(-4.52%)
Jul 31, 2019
10.44
10.59
10.39
10.48
222,849
+0.04(+0.42%)
Jul 30, 2019
10.31
10.47
10.21
10.44
126,204
+0.08(+0.77%)
Jul 29, 2019
10.23
10.41
10.12
10.36
152,291
+0.12(+1.14%)
Jul 26, 2019
10.12
10.28
9.920
10.24
214,970
+0.14(+1.37%)
Jul 25, 2019
10.25
10.27
10.02
10.10
195,169
-0.12(-1.21%)
Jul 24, 2019
10.05
10.26
10.01
10.23
226,900
+0.20(+2.04%)
Jul 23, 2019
10.05
10.11
9.902
10.02
246,508
+0.03(+0.29%)
Jul 22, 2019
10.20
10.23
9.905
9.993
232,312
-0.20(-1.93%)
Jul 19, 2019
10.18
10.31
10.12
10.19
197,284
+0.02(+0.22%)
Jul 18, 2019
10.20
10.23
10.07
10.17
271,412
-0.07(-0.64%)
Jul 17, 2019
10.38
10.38
10.12
10.23
229,352
-0.19(-1.82%)
Jul 16, 2019
10.38
10.57
10.29
10.42
192,177
+0.04(+0.35%)
Jul 15, 2019
10.36
10.44
10.12
10.39
235,721
+0.06(+0.57%)
Jul 12, 2019
10.09
10.53
10.09
10.33
351,109
+0.22(+2.16%)
Jul 11, 2019
9.847
10.13
9.628
10.11
538,720
+0.51(+5.32%)
Jul 10, 2019
9.511
9.628
9.344
9.599
322,000
+0.13(+1.39%)
Jul 09, 2019
9.570
9.665
9.460
9.468
435,656
-0.12(-1.22%)
Jul 08, 2019
9.409
9.650
9.369
9.584
388,328
+0.18(+1.94%)
Jul 05, 2019
9.001
9.438
8.957
9.402
265,834
+0.39(+4.29%)
Jul 03, 2019
8.972
9.048
8.862
9.015
136,824
+0.07(+0.82%)
Jul 02, 2019
8.884
8.950
8.760
8.942
228,078
+0.05(+0.57%)
Jul 01, 2019
9.045
9.198
8.833
8.891
287,192
-0.09(-1.06%)
Jun 28, 2019
8.826
9.015
8.665
8.986
632,161
+0.17(+1.90%)
Jun 27, 2019
8.862
8.891
8.738
8.818
207,670
-0.04(-0.49%)
Jun 26, 2019
8.826
9.074
8.760
8.862
257,195
+0.07(+0.75%)
Jun 25, 2019
9.125
9.212
8.797
8.797
443,852
-0.29(-3.21%)
Jun 24, 2019
9.212
9.322
9.052
9.088
428,646
-0.12(-1.35%)
Jun 21, 2019
8.986
9.220
8.862
9.212
1,147,240
+0.19(+2.10%)
Jun 20, 2019
9.059
9.121
8.986
9.023
374,025
+0.03(+0.32%)
Jun 19, 2019
9.205
9.223
8.957
8.994
403,268
-0.22(-2.38%)
Jun 18, 2019
9.249
9.453
9.190
9.212
219,560
-0.01(-0.08%)
Jun 17, 2019
9.052
9.249
9.001
9.220
198,864
+0.18(+1.94%)
Jun 14, 2019
9.088
9.176
8.957
9.045
195,365
-0.06(-0.64%)
Jun 13, 2019
9.139
9.139
8.928
9.103
279,550
+0.06(+0.65%)
Jun 12, 2019
8.964
9.125
8.899
9.045
298,119
+0.08(+0.89%)
Jun 11, 2019
9.059
9.351
8.913
8.964
428,005
-0.07(-0.73%)
Jun 10, 2019
9.293
9.417
8.935
9.030
315,347
-0.24(-2.60%)
Jun 07, 2019
9.132
9.278
8.986
9.271
502,466
+0.12(+1.27%)
Jun 06, 2019
9.062
9.202
8.834
9.154
479,552
+0.09(+0.94%)
Jun 05, 2019
9.197
9.246
8.962
9.069
297,817
-0.06(-0.70%)
Jun 04, 2019
9.190
9.371
8.991
9.133
379,854
+0.03(+0.31%)
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.