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
Tpg Re Finance Trust Inc
(NY:
TRTX
)
8.270
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2018
9.405
9.432
9.345
9.400
426,442
+0.00(+0.00%)
May 30, 2018
9.428
9.451
9.359
9.400
175,269
+0.01(+0.15%)
May 29, 2018
9.345
9.414
9.313
9.386
215,706
-0.01(-0.10%)
May 25, 2018
9.396
9.396
9.396
0
+0.02(+0.20%)
May 24, 2018
9.400
9.423
9.324
9.377
168,661
-0.01(-0.10%)
May 23, 2018
9.285
9.396
9.253
9.386
401,886
+0.10(+1.09%)
May 22, 2018
9.396
9.405
9.281
9.285
443,199
-0.11(-1.18%)
May 21, 2018
9.386
9.400
9.345
9.396
292,323
+0.04(+0.39%)
May 18, 2018
9.336
9.391
9.308
9.359
178,475
+0.06(+0.59%)
May 17, 2018
9.276
9.363
9.244
9.304
262,834
+0.04(+0.45%)
May 16, 2018
9.276
9.313
9.225
9.262
260,268
-0.02(-0.25%)
May 15, 2018
9.142
9.336
9.142
9.285
235,324
+0.04(+0.45%)
May 14, 2018
9.253
9.290
9.198
9.244
149,251
+0.01(+0.10%)
May 11, 2018
9.239
9.320
9.188
9.234
186,404
-0.03(-0.30%)
May 10, 2018
9.184
9.281
9.184
9.262
188,105
+0.08(+0.90%)
May 09, 2018
9.234
9.248
9.147
9.179
645,379
-0.08(-0.89%)
May 08, 2018
9.096
9.308
9.096
9.262
224,021
-0.02(-0.25%)
May 07, 2018
9.239
9.317
9.193
9.285
180,367
+0.09(+0.95%)
May 04, 2018
9.101
9.230
9.097
9.198
152,655
+0.08(+0.91%)
May 03, 2018
9.101
9.165
9.083
9.115
168,437
+0.00(+0.00%)
May 02, 2018
9.106
9.145
9.092
9.115
206,869
+0.01(+0.10%)
May 01, 2018
9.073
9.138
9.032
9.106
122,992
-0.00(-0.05%)
Apr 30, 2018
9.156
9.192
9.101
9.110
166,008
-0.00(-0.05%)
Apr 27, 2018
9.147
9.198
9.103
9.115
163,312
-0.03(-0.30%)
Apr 26, 2018
9.119
9.165
9.096
9.142
103,483
+0.05(+0.56%)
Apr 25, 2018
9.138
9.165
9.041
9.092
158,729
-0.05(-0.50%)
Apr 24, 2018
9.165
9.234
9.087
9.138
293,424
+0.03(+0.35%)
Apr 23, 2018
9.101
9.138
9.041
9.106
202,629
+0.05(+0.51%)
Apr 20, 2018
9.239
9.244
9.018
9.060
344,692
-0.21(-2.28%)
Apr 19, 2018
9.276
9.373
9.258
9.271
195,940
-0.02(-0.25%)
Apr 18, 2018
9.368
9.414
9.285
9.294
216,885
-0.03(-0.30%)
Apr 17, 2018
9.428
9.446
9.299
9.322
315,175
-0.02(-0.25%)
Apr 16, 2018
9.253
9.455
9.216
9.345
713,810
+0.26(+2.84%)
Apr 13, 2018
9.119
9.129
9.064
9.087
265,603
-0.01(-0.10%)
Apr 12, 2018
9.147
9.152
9.078
9.096
140,386
-0.01(-0.15%)
Apr 11, 2018
9.110
9.170
9.060
9.110
223,672
-0.00(-0.05%)
Apr 10, 2018
9.165
9.193
9.110
9.115
294,421
+0.00(+0.05%)
Apr 09, 2018
9.207
9.207
9.110
9.110
220,776
-0.04(-0.45%)
Apr 06, 2018
9.147
9.175
9.124
9.152
246,335
-0.01(-0.10%)
Apr 05, 2018
9.161
9.186
9.124
9.161
398,567
+0.02(+0.25%)
Apr 04, 2018
9.138
9.193
9.124
9.138
589,244
-0.02(-0.20%)
Apr 03, 2018
9.115
9.193
9.115
9.156
678,547
+0.06(+0.71%)
Apr 02, 2018
9.193
9.193
9.064
9.092
219,407
-0.06(-0.70%)
Mar 29, 2018
9.156
9.156
9.156
0
+0.01(+0.10%)
Mar 28, 2018
9.032
9.193
8.991
9.147
551,334
+0.10(+1.12%)
Mar 27, 2018
9.131
9.140
8.992
9.046
464,911
-0.01(-0.15%)
Mar 26, 2018
8.996
9.059
8.888
9.059
326,944
+0.16(+1.77%)
Mar 23, 2018
9.055
9.068
8.888
8.902
299,472
-0.11(-1.25%)
Mar 22, 2018
8.947
9.118
8.929
9.014
432,790
+0.01(+0.15%)
Mar 21, 2018
9.005
9.028
8.942
9.001
359,266
-0.04(-0.40%)
Mar 20, 2018
9.131
9.194
9.032
9.037
1,356,096
-0.06(-0.69%)
Mar 19, 2018
8.969
9.149
8.906
9.100
1,128,684
+0.14(+1.61%)
Mar 16, 2018
8.992
9.005
8.902
8.956
3,726,460
-0.04(-0.45%)
Mar 15, 2018
8.992
9.064
8.969
8.996
1,154,348
+0.03(+0.35%)
Mar 14, 2018
8.983
9.082
8.947
8.965
1,319,549
+0.00(+0.05%)
Mar 13, 2018
8.965
8.996
8.902
8.960
751,066
+0.04(+0.45%)
Mar 12, 2018
8.825
9.064
8.825
8.920
587,113
+0.11(+1.28%)
Mar 09, 2018
8.735
8.852
8.708
8.807
663,473
+0.10(+1.14%)
Mar 08, 2018
8.554
8.717
8.478
8.708
872,417
+0.18(+2.17%)
Mar 07, 2018
8.491
8.523
1,189,654
-0.04(-0.47%)
Mar 06, 2018
8.568
8.631
8.509
8.563
1,322,900
+0.01(+0.11%)
Mar 05, 2018
8.455
8.591
8.370
8.554
1,901,926
+0.09(+1.01%)
Mar 02, 2018
8.460
8.633
8.397
8.469
737,687
-0.00(-0.05%)
Mar 01, 2018
8.383
8.563
8.383
8.473
840,580
+0.12(+1.46%)
Feb 28, 2018
8.496
8.609
8.347
8.352
2,258,140
-0.10(-1.17%)
Feb 27, 2018
8.473
8.563
8.419
8.451
639,236
+0.01(+0.11%)
Feb 26, 2018
8.455
8.500
8.424
8.442
189,039
+0.00(+0.00%)
Feb 23, 2018
8.464
8.487
8.392
8.442
199,192
+0.04(+0.43%)
Feb 22, 2018
8.487
8.489
8.334
8.406
255,554
-0.07(-0.80%)
Feb 21, 2018
8.509
8.609
8.460
8.473
342,433
+0.00(+0.05%)
Feb 20, 2018
8.523
8.627
8.469
8.469
150,640
-0.07(-0.79%)
Feb 16, 2018
8.536
8.536
8.536
0
+0.05(+0.64%)
Feb 15, 2018
8.478
8.500
8.388
8.482
446,497
+0.05(+0.53%)
Feb 14, 2018
8.388
8.494
8.383
8.437
171,141
-0.01(-0.16%)
Feb 13, 2018
8.320
8.500
8.320
8.451
299,469
+0.11(+1.35%)
Feb 12, 2018
8.338
8.392
8.257
8.338
99,161
+0.05(+0.54%)
Feb 09, 2018
8.356
8.392
8.212
8.293
144,651
-0.04(-0.43%)
Feb 08, 2018
8.388
8.388
8.275
8.329
140,764
-0.03(-0.32%)
Feb 07, 2018
8.347
8.406
8.338
8.356
169,173
+0.01(+0.11%)
Feb 06, 2018
8.248
8.392
8.216
8.347
178,352
+0.00(+0.05%)
Feb 05, 2018
8.419
8.428
8.289
8.343
103,572
-0.12(-1.39%)
Feb 02, 2018
8.487
8.514
8.437
8.460
50,271
-0.08(-0.90%)
Feb 01, 2018
8.491
8.563
8.473
8.536
167,695
+0.05(+0.64%)
Jan 31, 2018
8.460
8.505
8.406
8.482
882,581
+0.06(+0.70%)
Jan 30, 2018
8.433
8.473
8.429
8.424
129,358
-0.07(-0.80%)
Jan 29, 2018
8.473
8.532
8.469
8.491
138,359
+0.01(+0.11%)
Jan 26, 2018
8.572
8.572
8.478
8.482
97,109
-0.06(-0.74%)
Jan 25, 2018
8.586
8.586
8.536
8.545
144,909
-0.03(-0.32%)
Jan 24, 2018
8.586
8.600
8.563
8.572
210,723
-0.02(-0.21%)
Jan 23, 2018
8.586
8.602
8.568
8.591
312,380
+0.00(+0.05%)
Jan 22, 2018
8.572
8.681
8.518
8.586
491,613
+0.07(+0.79%)
Jan 19, 2018
8.437
8.588
8.428
8.518
93,634
+0.06(+0.69%)
Jan 18, 2018
8.496
8.518
8.451
8.460
46,444
-0.06(-0.69%)
Jan 17, 2018
8.482
8.600
8.482
8.518
66,938
+0.05(+0.53%)
Jan 16, 2018
8.554
8.611
8.464
8.473
51,108
-0.03(-0.37%)
Jan 12, 2018
8.505
8.505
8.505
0
-0.07(-0.84%)
Jan 11, 2018
8.577
8.622
8.559
8.577
48,325
+0.00(+0.00%)
Jan 10, 2018
8.487
8.593
8.482
8.577
55,088
+0.03(+0.37%)
Jan 09, 2018
8.545
8.568
8.488
8.545
78,158
-0.01(-0.11%)
Jan 08, 2018
8.451
8.559
8.451
8.554
57,720
+0.08(+0.96%)
Jan 05, 2018
8.455
8.523
8.446
8.473
30,283
-0.00(-0.05%)
Jan 04, 2018
8.473
8.591
8.449
8.478
139,406
+0.01(+0.11%)
Jan 03, 2018
8.572
8.624
8.455
8.469
85,451
-0.12(-1.36%)
Jan 02, 2018
8.636
8.636
8.577
8.586
111,643
+0.00(+0.00%)
Dec 29, 2017
8.586
8.586
8.586
0
-0.08(-0.88%)
Dec 28, 2017
8.636
8.712
8.622
8.663
76,286
+0.09(+1.00%)
Dec 27, 2017
8.573
8.617
8.570
8.577
45,341
-0.00(-0.05%)
Dec 26, 2017
8.573
8.654
8.568
8.581
50,655
-0.01(-0.15%)
Dec 22, 2017
8.612
8.621
8.566
8.595
57,709
-0.02(-0.21%)
Dec 21, 2017
8.630
8.674
8.595
8.612
77,042
+0.00(+0.00%)
Dec 20, 2017
8.546
8.745
8.545
8.612
91,014
+0.07(+0.78%)
Dec 19, 2017
8.643
8.754
8.533
8.546
76,847
-0.09(-1.07%)
Dec 18, 2017
8.674
8.732
8.608
8.639
85,356
-0.00(-0.05%)
Dec 15, 2017
8.577
8.705
8.555
8.643
620,449
+0.07(+0.77%)
Dec 14, 2017
8.604
8.612
8.550
8.577
64,611
-0.01(-0.15%)
Dec 13, 2017
8.564
8.617
8.528
8.590
100,897
+0.04(+0.47%)
Dec 12, 2017
8.564
8.628
8.533
8.550
66,360
-0.01(-0.10%)
Dec 11, 2017
8.564
8.608
8.542
8.559
96,511
-0.04(-0.41%)
Dec 08, 2017
8.617
8.617
8.533
8.595
101,910
+0.00(+0.00%)
Dec 07, 2017
8.568
8.617
8.515
75,218
+0.00(+0.00%)
Dec 06, 2017
8.577
8.661
8.528
8.542
95,610
-0.04(-0.41%)
Dec 05, 2017
8.533
8.639
8.533
8.577
214,281
+0.08(+0.99%)
Dec 04, 2017
8.502
8.586
8.431
8.493
99,113
+0.04(+0.52%)
Dec 01, 2017
8.467
8.546
8.360
8.449
290,658
-0.03(-0.36%)
Nov 30, 2017
8.657
8.657
8.480
8.480
329,152
-0.12(-1.39%)
Nov 29, 2017
8.564
8.634
8.564
8.599
108,355
+0.00(+0.05%)
Nov 28, 2017
8.537
8.626
8.455
8.595
108,061
+0.04(+0.41%)
Nov 27, 2017
8.599
8.643
8.546
8.559
51,864
-0.04(-0.51%)
Nov 24, 2017
8.634
8.634
8.581
8.604
35,624
-0.01(-0.15%)
Nov 22, 2017
8.665
8.692
8.542
8.617
108,215
-0.04(-0.51%)
Nov 21, 2017
8.657
8.727
8.608
8.661
112,766
+0.04(+0.51%)
Nov 20, 2017
8.559
8.648
8.559
8.617
80,391
+0.08(+0.88%)
Nov 17, 2017
8.528
8.592
8.352
8.542
162,369
-0.01(-0.10%)
Nov 16, 2017
8.573
8.573
8.524
8.550
136,383
-0.03(-0.31%)
Nov 15, 2017
8.612
8.617
8.550
8.577
97,258
-0.01(-0.10%)
Nov 14, 2017
8.537
8.612
8.537
8.586
99,376
+0.00(+0.00%)
Nov 13, 2017
8.475
8.601
8.475
8.586
75,259
+0.07(+0.83%)
Nov 10, 2017
8.515
8.648
8.480
8.515
79,755
-0.02(-0.26%)
Nov 09, 2017
8.528
8.577
8.493
8.537
78,570
-0.03(-0.31%)
Nov 08, 2017
8.511
8.634
8.489
8.564
134,930
+0.04(+0.52%)
Nov 07, 2017
8.471
8.634
8.471
8.520
107,066
-0.02(-0.26%)
Nov 06, 2017
8.564
8.612
8.511
8.542
80,681
-0.05(-0.57%)
Nov 03, 2017
8.574
8.595
8.573
8.590
119,401
-0.04(-0.46%)
Nov 02, 2017
8.593
8.657
8.555
8.630
88,443
+0.01(+0.15%)
Nov 01, 2017
8.604
8.670
8.515
8.617
84,729
-0.01(-0.10%)
Oct 31, 2017
8.524
8.652
8.524
8.626
123,778
+0.12(+1.40%)
Oct 30, 2017
8.537
8.595
8.497
8.506
86,601
-0.03(-0.31%)
Oct 27, 2017
8.471
8.586
8.471
8.533
149,194
+0.07(+0.84%)
Oct 26, 2017
8.630
8.630
8.458
8.462
181,218
-0.14(-1.64%)
Oct 25, 2017
8.528
8.630
8.524
8.604
144,661
+0.03(+0.36%)
Oct 24, 2017
8.511
8.586
8.493
8.573
153,598
+0.06(+0.73%)
Oct 23, 2017
8.511
8.595
8.482
8.511
223,258
-0.03(-0.36%)
Oct 20, 2017
8.595
8.661
8.515
8.542
186,914
-0.04(-0.46%)
Oct 19, 2017
8.612
8.621
8.484
8.581
269,340
-0.08(-0.87%)
Oct 18, 2017
8.710
8.755
8.630
8.657
171,949
-0.05(-0.61%)
Oct 17, 2017
8.789
8.798
8.696
8.710
134,661
-0.08(-0.86%)
Oct 16, 2017
8.785
8.824
8.754
8.785
82,417
+0.00(+0.00%)
Oct 13, 2017
8.763
8.798
8.710
8.785
75,453
+0.01(+0.10%)
Oct 12, 2017
8.771
8.785
8.657
8.776
74,127
-0.00(-0.05%)
Oct 11, 2017
8.785
8.687
8.780
90,075
+0.09(+1.02%)
Oct 10, 2017
8.758
8.829
8.617
8.692
397,299
-0.08(-0.86%)
Oct 09, 2017
8.745
8.785
8.727
8.767
73,727
+0.02(+0.25%)
Oct 06, 2017
8.838
8.871
8.727
8.745
229,287
+0.01(+0.10%)
Oct 05, 2017
8.639
8.774
8.608
8.736
192,119
+0.08(+0.87%)
Oct 04, 2017
8.735
8.735
8.609
8.661
108,919
-0.08(-0.90%)
Oct 03, 2017
8.665
8.739
8.592
8.739
167,423
+0.07(+0.80%)
Oct 02, 2017
8.609
8.691
8.600
8.670
133,203
+0.08(+0.91%)
Sep 29, 2017
8.600
8.663
8.518
8.591
274,547
-0.02(-0.25%)
Sep 28, 2017
8.548
8.678
8.439
8.613
310,019
+0.05(+0.61%)
Sep 27, 2017
8.457
8.589
8.435
8.561
378,924
+0.11(+1.29%)
Sep 26, 2017
8.526
8.565
8.418
8.452
226,697
-0.08(-0.92%)
Sep 25, 2017
8.557
8.609
8.500
8.531
118,899
+0.00(+0.00%)
Sep 22, 2017
8.478
8.578
8.478
8.531
140,164
+0.03(+0.36%)
Sep 21, 2017
8.561
8.657
8.491
8.500
277,923
-0.07(-0.81%)
Sep 20, 2017
8.583
8.621
8.478
8.570
171,786
-0.00(-0.05%)
Sep 19, 2017
8.505
8.648
8.505
8.574
222,887
+0.10(+1.13%)
Sep 18, 2017
8.483
8.596
8.439
8.478
370,918
-0.02(-0.20%)
Sep 15, 2017
8.713
8.744
8.496
8.496
3,750,131
-0.19(-2.15%)
Sep 14, 2017
8.713
8.822
8.587
8.683
314,603
-0.09(-0.99%)
Sep 13, 2017
8.848
8.880
8.735
8.770
415,972
-0.10(-1.08%)
Sep 12, 2017
8.909
8.909
8.830
8.865
326,831
+0.00(+0.00%)
Sep 11, 2017
8.870
8.883
8.796
8.865
229,208
+0.01(+0.10%)
Sep 08, 2017
8.822
8.904
8.813
8.857
188,308
+0.03(+0.34%)
Sep 07, 2017
8.800
8.904
8.774
8.826
185,991
+0.02(+0.20%)
Sep 06, 2017
8.900
8.911
8.739
8.809
349,062
-0.09(-0.98%)
Sep 05, 2017
8.861
8.996
8.760
8.896
492,163
+0.03(+0.39%)
Sep 01, 2017
8.817
8.909
8.783
8.861
361,689
+0.07(+0.79%)
Aug 31, 2017
8.648
8.896
8.639
8.791
541,621
+0.13(+1.45%)
Aug 30, 2017
8.652
8.691
8.618
8.665
201,120
+0.02(+0.20%)
Aug 29, 2017
8.544
8.652
8.544
8.648
127,204
+0.03(+0.35%)
Aug 28, 2017
8.570
8.648
8.539
8.618
296,599
+0.03(+0.41%)
Aug 25, 2017
8.531
8.648
8.522
8.583
288,798
+0.10(+1.23%)
Aug 24, 2017
8.318
8.539
8.318
8.478
342,716
+0.12(+1.40%)
Aug 23, 2017
8.331
8.452
8.331
8.361
356,506
+0.01(+0.10%)
Aug 22, 2017
8.274
8.433
8.244
8.352
583,777
+0.06(+0.68%)
Aug 21, 2017
8.483
8.487
8.131
8.296
437,483
-0.18(-2.15%)
Aug 18, 2017
8.478
8.531
8.444
8.478
398,042
+0.00(+0.05%)
Aug 17, 2017
8.561
8.583
8.439
8.474
475,123
-0.07(-0.86%)
Aug 16, 2017
8.639
8.648
8.518
8.548
223,216
-0.07(-0.81%)
Aug 15, 2017
8.670
8.670
8.552
8.618
383,819
-0.02(-0.20%)
Aug 14, 2017
8.687
8.687
8.558
8.635
278,300
+0.01(+0.10%)
Aug 11, 2017
8.626
8.644
8.604
8.626
144,750
+0.01(+0.10%)
Aug 10, 2017
8.609
8.648
8.561
8.618
418,913
-0.01(-0.10%)
Aug 09, 2017
8.626
8.652
8.583
8.626
296,281
-0.02(-0.20%)
Aug 08, 2017
8.670
8.670
8.539
8.644
260,303
+0.00(+0.05%)
Aug 07, 2017
8.652
8.691
8.544
8.639
525,435
-0.04(-0.50%)
Aug 04, 2017
8.648
8.691
8.587
8.683
371,781
+0.01(+0.15%)
Aug 03, 2017
8.648
8.674
8.648
8.670
517,266
+0.03(+0.30%)
Aug 02, 2017
8.648
8.687
8.539
8.644
390,225
-0.00(-0.05%)
Aug 01, 2017
8.626
8.678
8.626
8.648
245,205
+0.00(+0.00%)
Jul 31, 2017
8.618
8.687
8.583
8.648
374,950
+0.03(+0.35%)
Jul 28, 2017
8.539
8.618
8.539
8.618
499,020
+0.03(+0.35%)
Jul 27, 2017
8.565
8.592
8.561
8.587
483,105
+0.00(+0.05%)
Jul 26, 2017
8.544
8.613
8.483
8.583
2,739,484
+0.07(+0.77%)
Jul 25, 2017
8.557
8.622
8.509
8.518
1,128,126
-0.07(-0.76%)
Jul 24, 2017
8.522
8.587
8.500
8.583
1,687,318
+0.03(+0.41%)
Jul 21, 2017
8.491
8.613
8.452
8.548
1,641,422
+0.04(+0.46%)
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.