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
)
8.495
+0.025 (+0.30%)
Streaming Delayed Price
Updated: 10:06 AM EDT, Jun 18, 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, 2023
5.527
5.597
5.466
5.536
1,872,714
+0.01(+0.16%)
May 30, 2023
5.343
5.588
5.343
5.527
869,807
+0.18(+3.44%)
May 26, 2023
5.168
5.387
5.116
5.343
352,689
+0.19(+3.74%)
May 25, 2023
5.221
5.295
5.059
5.151
385,390
-0.12(-2.32%)
May 24, 2023
5.308
5.387
5.216
5.273
481,712
-0.09(-1.63%)
May 23, 2023
5.107
5.431
5.107
5.361
591,319
+0.24(+4.79%)
May 22, 2023
4.976
5.116
4.963
5.116
335,671
+0.15(+2.99%)
May 19, 2023
5.046
5.107
4.941
4.967
311,458
+0.00(+0.00%)
May 18, 2023
4.923
4.991
4.889
4.967
390,092
+0.03(+0.71%)
May 17, 2023
4.906
4.976
4.775
4.932
619,605
+0.16(+3.30%)
May 16, 2023
4.862
4.906
4.766
4.775
337,985
-0.09(-1.80%)
May 15, 2023
4.757
4.941
4.740
4.862
438,801
+0.14(+2.96%)
May 12, 2023
4.714
4.771
4.677
4.722
325,193
-0.01(-0.18%)
May 11, 2023
4.635
4.766
4.609
4.731
374,458
+0.04(+0.93%)
May 10, 2023
4.836
4.836
4.635
4.687
455,295
-0.07(-1.47%)
May 09, 2023
4.836
4.854
4.670
4.757
389,907
-0.13(-2.68%)
May 08, 2023
4.932
4.958
4.818
4.889
562,219
-0.02(-0.36%)
May 05, 2023
4.880
4.954
4.810
4.906
505,689
+0.15(+3.13%)
May 04, 2023
4.819
4.862
4.495
4.757
967,591
-0.14(-2.86%)
May 03, 2023
5.754
5.754
4.836
4.897
2,102,314
-0.95(-16.29%)
May 02, 2023
6.078
6.078
5.684
5.850
545,878
-0.24(-3.88%)
May 01, 2023
6.218
6.270
6.047
6.087
300,951
-0.15(-2.38%)
Apr 28, 2023
6.069
6.235
6.069
6.235
323,985
+0.17(+2.74%)
Apr 27, 2023
5.947
6.087
5.947
6.069
364,154
+0.17(+2.97%)
Apr 26, 2023
5.920
6.087
5.859
5.894
450,585
-0.10(-1.61%)
Apr 25, 2023
6.174
6.244
5.982
5.990
424,250
-0.23(-3.66%)
Apr 24, 2023
6.305
6.305
6.069
6.218
395,275
-0.23(-3.53%)
Apr 21, 2023
6.506
6.524
6.401
6.445
304,477
-0.06(-0.94%)
Apr 20, 2023
6.533
6.541
6.410
6.506
300,485
-0.08(-1.20%)
Apr 19, 2023
6.261
6.611
6.209
6.585
343,015
+0.26(+4.15%)
Apr 18, 2023
6.384
6.384
6.200
6.323
341,725
-0.07(-1.09%)
Apr 17, 2023
6.183
6.454
6.157
6.393
308,556
+0.21(+3.39%)
Apr 14, 2023
6.288
6.362
6.100
6.183
310,984
-0.07(-1.12%)
Apr 13, 2023
6.235
6.288
6.157
6.253
252,544
+0.03(+0.56%)
Apr 12, 2023
6.314
6.358
6.148
6.218
269,212
+0.02(+0.28%)
Apr 11, 2023
6.375
6.375
6.165
6.200
430,679
-0.15(-2.34%)
Apr 10, 2023
6.349
6.454
6.122
6.349
1,028,123
-0.07(-1.09%)
Apr 06, 2023
6.349
6.464
6.331
6.419
339,709
+0.06(+0.96%)
Apr 05, 2023
6.218
6.393
6.218
6.358
275,668
+0.04(+0.69%)
Apr 04, 2023
6.384
6.410
6.211
6.314
314,657
-0.02(-0.28%)
Apr 03, 2023
6.358
6.454
6.270
6.331
345,851
-0.02(-0.28%)
Mar 31, 2023
6.209
6.349
6.148
6.349
492,976
+0.21(+3.42%)
Mar 30, 2023
6.165
6.200
5.990
6.139
342,815
+0.03(+0.43%)
Mar 29, 2023
6.122
6.157
6.056
6.113
367,064
+0.11(+1.89%)
Mar 28, 2023
5.999
6.122
5.929
5.999
479,649
-0.05(-0.87%)
Mar 27, 2023
6.102
6.187
6.043
6.052
538,171
+0.08(+1.27%)
Mar 24, 2023
5.663
6.001
5.612
5.976
566,106
+0.25(+4.28%)
Mar 23, 2023
5.916
6.024
5.595
5.730
522,319
-0.12(-2.02%)
Mar 22, 2023
6.026
6.102
5.840
5.849
436,743
-0.19(-3.22%)
Mar 21, 2023
6.001
6.238
6.001
6.043
524,667
+0.23(+3.92%)
Mar 20, 2023
5.849
5.916
5.756
5.815
487,449
+0.03(+0.58%)
Mar 17, 2023
6.026
6.043
5.680
5.781
1,412,520
-0.30(-5.00%)
Mar 16, 2023
6.085
6.263
5.976
6.085
1,342,407
-0.09(-1.50%)
Mar 15, 2023
6.347
6.407
5.984
6.178
580,675
-0.35(-5.43%)
Mar 14, 2023
6.804
6.956
6.483
6.533
601,157
-0.01(-0.13%)
Mar 13, 2023
6.466
6.626
6.111
6.542
783,776
-0.16(-2.40%)
Mar 10, 2023
7.057
7.095
6.508
6.702
484,646
-0.40(-5.60%)
Mar 09, 2023
7.328
7.395
7.091
7.100
876,669
-0.22(-3.00%)
Mar 08, 2023
7.353
7.375
7.150
7.319
447,513
-0.03(-0.35%)
Mar 07, 2023
7.345
7.446
7.264
7.345
441,930
+0.01(+0.12%)
Mar 06, 2023
7.252
7.412
7.201
7.336
505,298
+0.10(+1.40%)
Mar 03, 2023
7.007
7.269
6.990
7.235
444,359
+0.28(+4.01%)
Mar 02, 2023
6.905
7.002
6.838
6.956
337,334
-0.02(-0.24%)
Mar 01, 2023
7.108
7.159
6.914
6.973
315,507
-0.20(-2.83%)
Feb 28, 2023
7.235
7.322
7.117
7.176
311,896
-0.06(-0.82%)
Feb 27, 2023
7.438
7.488
7.201
7.235
276,706
-0.10(-1.38%)
Feb 24, 2023
7.404
7.412
7.277
7.336
304,240
-0.16(-2.14%)
Feb 23, 2023
7.607
7.691
7.412
7.497
413,809
-0.04(-0.56%)
Feb 22, 2023
7.032
7.800
6.956
7.539
1,585,304
+1.05(+16.15%)
Feb 21, 2023
6.719
6.736
6.491
6.491
417,013
-0.31(-4.60%)
Feb 17, 2023
6.922
6.922
6.711
6.804
456,919
-0.09(-1.35%)
Feb 16, 2023
6.812
6.969
6.804
6.897
190,523
-0.05(-0.73%)
Feb 15, 2023
6.846
6.981
6.829
6.948
208,251
+0.01(+0.12%)
Feb 14, 2023
6.981
7.040
6.888
6.939
166,094
-0.04(-0.61%)
Feb 13, 2023
6.905
7.015
6.871
6.981
230,094
+0.07(+0.98%)
Feb 10, 2023
6.812
6.956
6.812
6.914
244,935
+0.09(+1.36%)
Feb 09, 2023
7.091
7.201
6.762
6.821
265,463
-0.19(-2.77%)
Feb 08, 2023
7.252
7.311
6.964
7.015
239,407
-0.31(-4.27%)
Feb 07, 2023
7.117
7.404
7.100
7.328
301,060
+0.16(+2.24%)
Feb 06, 2023
7.505
7.505
7.142
7.167
367,749
-0.44(-5.78%)
Feb 03, 2023
7.446
7.615
7.362
7.607
908,906
+0.07(+0.90%)
Feb 02, 2023
7.472
7.581
7.467
7.539
318,672
+0.15(+2.06%)
Feb 01, 2023
7.345
7.463
7.277
7.387
339,463
+0.03(+0.34%)
Jan 31, 2023
7.201
7.379
7.167
7.362
562,745
+0.20(+2.83%)
Jan 30, 2023
7.117
7.222
7.095
7.159
657,924
-0.05(-0.70%)
Jan 27, 2023
7.007
7.260
6.981
7.210
387,585
+0.19(+2.65%)
Jan 26, 2023
7.049
7.142
6.931
7.024
192,900
+0.04(+0.61%)
Jan 25, 2023
6.821
7.040
6.795
6.981
265,213
+0.14(+1.98%)
Jan 24, 2023
6.804
6.880
6.795
6.846
182,688
-0.08(-1.10%)
Jan 23, 2023
6.846
6.973
6.795
6.922
221,507
+0.07(+0.99%)
Jan 20, 2023
6.719
6.863
6.629
6.855
232,589
+0.19(+2.79%)
Jan 19, 2023
6.635
6.719
6.576
6.669
199,656
-0.07(-1.00%)
Jan 18, 2023
6.804
6.893
6.677
6.736
239,120
-0.03(-0.37%)
Jan 17, 2023
6.694
6.876
6.694
6.762
410,492
+0.05(+0.76%)
Jan 13, 2023
6.618
6.770
6.618
6.711
267,358
+0.04(+0.63%)
Jan 12, 2023
6.652
6.694
6.601
6.669
464,471
+0.08(+1.15%)
Jan 11, 2023
6.423
6.609
6.423
6.593
374,928
+0.22(+3.45%)
Jan 10, 2023
6.187
6.390
6.178
6.373
234,396
+0.18(+2.86%)
Jan 09, 2023
6.246
6.314
6.161
6.195
460,482
+0.01(+0.14%)
Jan 06, 2023
6.085
6.204
6.032
6.187
357,894
+0.16(+2.66%)
Jan 05, 2023
6.052
6.060
5.976
6.026
235,938
-0.05(-0.83%)
Jan 04, 2023
5.950
6.153
5.908
6.077
486,483
+0.23(+3.90%)
Jan 03, 2023
5.815
5.984
5.747
5.849
352,904
+0.11(+1.91%)
Dec 30, 2022
5.697
5.773
5.536
5.739
545,828
-0.07(-1.16%)
Dec 29, 2022
5.604
5.857
5.604
5.807
525,103
+0.25(+4.57%)
Dec 28, 2022
5.899
5.899
5.519
5.553
1,030,155
-0.30(-5.06%)
Dec 27, 2022
5.881
5.939
5.824
5.849
593,172
-0.03(-0.56%)
Dec 23, 2022
5.800
5.914
5.783
5.881
258,825
+0.07(+1.12%)
Dec 22, 2022
5.857
5.873
5.677
5.816
269,559
-0.09(-1.52%)
Dec 21, 2022
5.849
5.967
5.841
5.906
424,930
+0.13(+2.26%)
Dec 20, 2022
5.906
5.996
5.718
5.775
492,999
-0.20(-3.28%)
Dec 19, 2022
6.077
6.167
5.930
5.971
509,969
-0.13(-2.14%)
Dec 16, 2022
6.012
6.241
5.914
6.102
3,424,637
-0.02(-0.27%)
Dec 15, 2022
6.241
6.283
5.971
6.118
697,652
-0.24(-3.73%)
Dec 14, 2022
6.404
6.486
6.306
6.355
607,428
-0.05(-0.77%)
Dec 13, 2022
6.690
6.698
6.388
6.404
856,920
-0.02(-0.38%)
Dec 12, 2022
6.323
6.535
6.286
6.429
494,606
+0.16(+2.61%)
Dec 09, 2022
6.265
6.339
6.233
6.265
329,644
-0.07(-1.03%)
Dec 08, 2022
6.225
6.355
6.216
6.331
605,786
+0.15(+2.38%)
Dec 07, 2022
6.045
6.208
5.988
6.184
473,015
+0.13(+2.16%)
Dec 06, 2022
6.053
6.122
5.971
6.053
867,672
+0.02(+0.27%)
Dec 05, 2022
6.004
6.069
5.906
6.037
452,705
-0.02(-0.40%)
Dec 02, 2022
6.020
6.176
6.008
6.061
398,827
-0.10(-1.59%)
Dec 01, 2022
6.110
6.233
6.094
6.159
365,978
+0.11(+1.75%)
Nov 30, 2022
5.702
6.069
5.677
6.053
492,301
+0.25(+4.22%)
Nov 29, 2022
5.857
5.963
5.743
5.808
578,586
-0.09(-1.52%)
Nov 28, 2022
5.914
6.159
5.841
5.898
395,878
-0.03(-0.55%)
Nov 25, 2022
5.947
6.118
5.930
5.930
195,301
+0.06(+0.97%)
Nov 23, 2022
5.759
5.881
5.759
5.873
238,583
+0.06(+0.98%)
Nov 22, 2022
5.816
5.873
5.726
5.816
420,404
+0.02(+0.42%)
Nov 21, 2022
5.661
5.792
5.653
5.792
348,059
+0.07(+1.14%)
Nov 18, 2022
5.849
5.853
5.669
5.726
420,413
+0.04(+0.72%)
Nov 17, 2022
5.702
5.710
5.563
5.685
311,468
-0.12(-2.11%)
Nov 16, 2022
5.988
5.988
5.783
5.808
366,545
-0.20(-3.27%)
Nov 15, 2022
6.086
6.086
5.930
6.004
282,973
+0.07(+1.24%)
Nov 14, 2022
5.996
6.028
5.841
5.930
349,387
-0.13(-2.16%)
Nov 11, 2022
5.963
6.159
5.963
6.061
315,231
+0.11(+1.78%)
Nov 10, 2022
5.841
5.963
5.824
5.955
575,056
+0.38(+6.89%)
Nov 09, 2022
5.538
5.685
5.380
5.571
569,656
+0.02(+0.29%)
Nov 08, 2022
5.506
5.636
5.399
5.555
459,337
+0.06(+1.04%)
Nov 07, 2022
5.702
5.718
5.391
5.498
473,045
-0.02(-0.30%)
Nov 04, 2022
5.522
5.522
5.277
5.514
559,640
+0.03(+0.60%)
Nov 03, 2022
5.890
5.914
5.154
5.481
907,498
-0.43(-7.32%)
Nov 02, 2022
6.167
6.543
5.841
5.914
1,266,789
-0.98(-14.22%)
Nov 01, 2022
7.017
7.017
6.821
6.894
218,858
-0.02(-0.35%)
Oct 31, 2022
6.943
7.025
6.894
6.919
267,954
-0.11(-1.63%)
Oct 28, 2022
6.755
7.082
6.755
7.033
275,451
+0.27(+3.99%)
Oct 27, 2022
6.788
6.911
6.731
6.764
292,750
+0.06(+0.85%)
Oct 26, 2022
6.657
6.878
6.543
6.706
423,258
+0.13(+1.99%)
Oct 25, 2022
6.314
6.682
6.298
6.576
530,338
+0.32(+5.09%)
Oct 24, 2022
6.225
6.298
6.110
6.257
272,650
+0.07(+1.06%)
Oct 21, 2022
6.151
6.241
6.028
6.192
244,323
+0.10(+1.61%)
Oct 20, 2022
6.184
6.257
6.086
6.094
230,039
-0.04(-0.67%)
Oct 19, 2022
6.143
6.241
6.053
6.135
269,862
-0.15(-2.34%)
Oct 18, 2022
6.323
6.445
6.225
6.282
353,468
+0.02(+0.39%)
Oct 17, 2022
6.110
6.257
5.947
6.257
885,485
+0.28(+4.64%)
Oct 14, 2022
6.184
6.265
5.963
5.979
225,975
-0.16(-2.66%)
Oct 13, 2022
5.734
6.143
5.677
6.143
438,889
+0.25(+4.16%)
Oct 12, 2022
5.873
5.971
5.751
5.898
318,525
+0.00(+0.00%)
Oct 11, 2022
5.628
5.922
5.522
5.898
633,011
+0.26(+4.64%)
Oct 10, 2022
5.841
5.873
5.596
5.636
292,180
-0.16(-2.68%)
Oct 07, 2022
5.865
5.914
5.710
5.792
495,870
-0.11(-1.80%)
Oct 06, 2022
5.996
6.028
5.792
5.898
300,172
-0.14(-2.30%)
Oct 05, 2022
6.167
6.192
5.800
6.037
380,470
-0.25(-4.03%)
Oct 04, 2022
5.832
6.290
5.824
6.290
538,923
+0.57(+10.00%)
Oct 03, 2022
5.824
5.824
5.457
5.718
528,620
+0.00(+0.00%)
Sep 30, 2022
5.734
5.898
5.677
5.718
501,741
-0.05(-0.85%)
Sep 29, 2022
6.037
6.037
5.514
5.767
1,195,151
-0.39(-6.37%)
Sep 28, 2022
6.077
6.339
6.061
6.159
600,175
+0.11(+1.89%)
Sep 27, 2022
6.225
6.306
5.996
6.045
947,981
-0.07(-1.20%)
Sep 26, 2022
6.554
6.554
6.075
6.118
779,953
-0.46(-6.98%)
Sep 23, 2022
6.767
6.767
6.494
6.577
438,844
-0.25(-3.71%)
Sep 22, 2022
7.021
7.056
6.815
6.831
285,569
-0.21(-3.03%)
Sep 21, 2022
7.171
7.219
7.036
7.044
238,513
-0.07(-1.00%)
Sep 20, 2022
7.108
7.171
7.029
7.116
249,365
-0.06(-0.77%)
Sep 19, 2022
7.131
7.211
7.100
7.171
252,746
-0.05(-0.66%)
Sep 16, 2022
7.100
7.242
7.044
7.219
556,650
+0.06(+0.88%)
Sep 15, 2022
7.242
7.325
7.147
7.155
574,494
-0.09(-1.31%)
Sep 14, 2022
7.029
7.282
7.021
7.250
392,849
+0.23(+3.27%)
Sep 13, 2022
7.298
7.298
6.949
7.021
323,252
-0.34(-4.62%)
Sep 12, 2022
7.116
7.361
7.084
7.361
292,555
+0.30(+4.26%)
Sep 09, 2022
6.854
7.068
6.823
7.060
214,608
+0.27(+3.96%)
Sep 08, 2022
6.910
6.910
6.752
6.791
225,140
-0.17(-2.50%)
Sep 07, 2022
6.934
6.997
6.862
6.965
325,025
-0.02(-0.34%)
Sep 06, 2022
7.076
7.076
6.922
6.989
414,440
-0.06(-0.79%)
Sep 02, 2022
7.211
7.211
7.005
7.044
328,622
-0.09(-1.33%)
Sep 01, 2022
7.290
7.298
7.084
7.139
325,033
-0.19(-2.59%)
Aug 31, 2022
7.401
7.416
7.282
7.329
314,953
-0.05(-0.64%)
Aug 30, 2022
7.543
7.559
7.345
7.377
407,965
-0.13(-1.79%)
Aug 29, 2022
7.650
7.650
7.503
7.511
295,094
-0.16(-2.06%)
Aug 26, 2022
7.796
7.804
7.638
7.670
210,986
-0.09(-1.12%)
Aug 25, 2022
7.701
7.812
7.701
7.757
173,296
+0.02(+0.31%)
Aug 24, 2022
7.741
7.800
7.693
7.733
194,816
-0.04(-0.51%)
Aug 23, 2022
7.725
7.852
7.725
7.773
169,834
+0.04(+0.51%)
Aug 22, 2022
7.883
7.883
7.686
7.733
237,742
-0.18(-2.30%)
Aug 19, 2022
8.034
8.034
7.915
7.915
203,551
-0.16(-1.96%)
Aug 18, 2022
8.089
8.160
8.050
8.073
147,785
+0.02(+0.29%)
Aug 17, 2022
8.129
8.145
7.963
8.050
274,477
-0.14(-1.74%)
Aug 16, 2022
8.168
8.208
8.121
8.192
157,048
-0.02(-0.29%)
Aug 15, 2022
8.129
8.224
8.073
8.216
200,876
+0.01(+0.10%)
Aug 12, 2022
8.145
8.236
8.105
8.208
220,448
+0.16(+1.97%)
Aug 11, 2022
8.113
8.160
8.050
8.050
228,717
-0.03(-0.39%)
Aug 10, 2022
8.176
8.176
8.058
8.081
167,942
+0.05(+0.59%)
Aug 09, 2022
8.042
8.081
7.915
8.034
194,483
-0.01(-0.10%)
Aug 08, 2022
8.073
8.192
8.034
8.042
248,122
+0.05(+0.59%)
Aug 05, 2022
7.970
8.081
7.955
7.994
172,762
-0.09(-1.17%)
Aug 04, 2022
8.105
8.279
8.010
8.089
230,608
-0.07(-0.87%)
Aug 03, 2022
8.271
8.350
7.915
8.160
481,654
-0.14(-1.72%)
Aug 02, 2022
8.588
8.635
8.303
8.303
175,743
-0.30(-3.50%)
Aug 01, 2022
8.588
8.730
8.422
8.604
287,113
+0.02(+0.18%)
Jul 29, 2022
8.517
8.659
8.477
8.588
226,976
+0.06(+0.65%)
Jul 28, 2022
8.540
8.612
8.414
8.532
402,055
+0.07(+0.84%)
Jul 27, 2022
8.200
8.497
8.176
8.461
283,729
+0.28(+3.38%)
Jul 26, 2022
8.081
8.295
8.081
8.184
202,185
+0.06(+0.68%)
Jul 25, 2022
8.113
8.184
8.034
8.129
247,800
+0.09(+1.18%)
Jul 22, 2022
8.097
8.129
7.931
8.034
208,028
-0.03(-0.39%)
Jul 21, 2022
8.018
8.105
7.947
8.065
202,665
-0.03(-0.39%)
Jul 20, 2022
7.970
8.113
7.915
8.097
192,764
+0.12(+1.49%)
Jul 19, 2022
7.765
8.002
7.765
7.978
204,840
+0.26(+3.38%)
Jul 18, 2022
7.709
7.749
7.598
7.717
240,764
+0.08(+1.04%)
Jul 15, 2022
7.686
7.709
7.480
7.638
226,536
+0.14(+1.90%)
Jul 14, 2022
7.503
7.527
7.393
7.496
214,421
-0.13(-1.76%)
Jul 13, 2022
7.511
7.654
7.511
7.630
198,662
+0.04(+0.52%)
Jul 12, 2022
7.527
7.654
7.503
7.591
216,212
+0.06(+0.84%)
Jul 11, 2022
7.535
7.598
7.480
7.527
172,986
-0.03(-0.42%)
Jul 08, 2022
7.456
7.575
7.401
7.559
249,236
+0.10(+1.38%)
Jul 07, 2022
7.472
7.543
7.416
7.456
212,904
+0.06(+0.75%)
Jul 06, 2022
7.464
7.546
7.321
7.401
251,057
-0.09(-1.27%)
Jul 05, 2022
7.369
7.496
7.250
7.496
386,405
+0.01(+0.11%)
Jul 01, 2022
7.092
7.511
7.092
7.488
304,975
+0.36(+4.99%)
Jun 30, 2022
7.139
7.219
7.021
7.131
746,808
-0.12(-1.64%)
Jun 29, 2022
7.456
7.456
7.207
7.250
419,066
-0.26(-3.48%)
Jun 28, 2022
7.622
7.780
7.480
7.511
612,713
-0.06(-0.84%)
Jun 27, 2022
7.377
7.598
7.337
7.575
740,911
+0.24(+3.24%)
Jun 24, 2022
7.368
7.615
7.330
7.337
2,083,435
-0.03(-0.42%)
Jun 23, 2022
7.376
7.553
7.353
7.368
438,380
+0.03(+0.42%)
Jun 22, 2022
7.252
7.414
7.252
7.337
368,431
+0.06(+0.85%)
Jun 21, 2022
7.445
7.584
7.276
7.276
865,386
-0.05(-0.74%)
Jun 17, 2022
7.005
7.360
6.975
7.330
1,264,518
+0.36(+5.20%)
Jun 16, 2022
7.044
7.137
6.789
6.967
959,572
-0.24(-3.32%)
Jun 15, 2022
7.044
7.299
6.975
7.206
628,944
+0.19(+2.75%)
Jun 14, 2022
7.276
7.276
6.867
7.013
478,781
-0.23(-3.19%)
Jun 13, 2022
7.785
7.785
7.210
7.245
1,096,099
-0.69(-8.75%)
Jun 10, 2022
7.754
7.954
7.700
7.939
1,188,173
+0.08(+1.08%)
Jun 09, 2022
7.931
7.985
7.846
7.854
296,812
-0.09(-1.17%)
Jun 08, 2022
8.008
8.008
7.862
7.947
262,913
-0.12(-1.44%)
Jun 07, 2022
8.055
8.101
7.989
8.062
210,603
-0.04(-0.48%)
Jun 06, 2022
8.178
8.186
8.070
8.101
225,518
-0.03(-0.38%)
Jun 03, 2022
8.109
8.209
8.039
8.132
283,403
-0.04(-0.47%)
Jun 02, 2022
8.201
8.201
8.101
8.171
201,439
+0.01(+0.09%)
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.