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
Tilly's Inc
(NY:
TLYS
)
5.070
-0.040 (-0.78%)
Streaming Delayed Price
Updated: 3:03 PM EDT, Sep 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
7.910
7.980
7.690
7.800
205,551
-0.20(-2.50%)
May 30, 2023
8.000
8.090
7.905
8.000
196,131
+0.03(+0.38%)
May 26, 2023
7.770
7.985
7.700
7.970
163,091
+0.19(+2.44%)
May 25, 2023
7.710
7.930
7.660
7.780
149,128
+0.14(+1.83%)
May 24, 2023
7.600
7.705
7.545
7.640
148,095
+0.07(+0.92%)
May 23, 2023
7.260
7.625
7.250
7.570
110,084
+0.25(+3.42%)
May 22, 2023
7.410
7.450
7.170
7.320
179,724
-0.23(-3.05%)
May 19, 2023
8.000
8.000
7.410
7.550
170,634
-0.44(-5.51%)
May 18, 2023
7.950
8.120
7.920
7.990
205,497
+0.00(+0.00%)
May 17, 2023
7.870
8.000
7.820
7.990
111,509
+0.17(+2.17%)
May 16, 2023
7.970
7.990
7.820
7.820
75,028
-0.14(-1.76%)
May 15, 2023
7.990
8.045
7.902
7.960
97,695
-0.02(-0.25%)
May 12, 2023
7.900
7.990
7.820
7.980
90,131
+0.14(+1.79%)
May 11, 2023
7.700
7.850
7.680
7.840
99,935
+0.11(+1.42%)
May 10, 2023
7.940
7.940
7.640
7.730
128,201
-0.01(-0.13%)
May 09, 2023
7.670
7.770
7.605
7.740
164,275
+0.01(+0.13%)
May 08, 2023
7.760
7.769
7.630
7.730
113,505
+0.00(+0.00%)
May 05, 2023
7.690
7.800
7.560
7.730
329,940
+0.20(+2.66%)
May 04, 2023
7.460
7.560
7.321
7.530
185,904
+0.01(+0.13%)
May 03, 2023
7.580
7.640
7.470
7.520
202,434
-0.08(-1.05%)
May 02, 2023
7.620
7.670
7.360
7.600
171,203
+0.01(+0.13%)
May 01, 2023
7.590
7.680
7.480
7.590
186,218
+0.08(+1.07%)
Apr 28, 2023
7.380
7.550
7.370
7.510
192,147
+0.11(+1.49%)
Apr 27, 2023
7.160
7.410
7.160
7.400
122,279
+0.29(+4.08%)
Apr 26, 2023
6.900
7.300
6.850
7.110
461,228
+0.20(+2.89%)
Apr 25, 2023
7.150
7.160
6.810
6.910
508,883
-0.30(-4.16%)
Apr 24, 2023
7.280
7.320
7.100
7.210
209,253
-0.11(-1.50%)
Apr 21, 2023
7.480
7.480
7.270
7.320
190,729
-0.15(-2.01%)
Apr 20, 2023
7.550
7.575
7.410
7.470
208,734
-0.12(-1.58%)
Apr 19, 2023
7.650
7.650
7.550
7.590
153,166
-0.11(-1.43%)
Apr 18, 2023
7.960
8.060
7.650
7.700
221,323
-0.05(-0.65%)
Apr 17, 2023
7.730
7.820
7.680
7.750
167,009
-0.03(-0.39%)
Apr 14, 2023
7.690
7.850
7.605
7.780
244,316
+0.09(+1.17%)
Apr 13, 2023
7.630
7.750
7.410
7.690
314,302
+0.08(+1.05%)
Apr 12, 2023
7.910
7.950
7.480
7.610
215,935
-0.23(-2.93%)
Apr 11, 2023
7.690
7.880
7.630
7.840
156,952
+0.17(+2.22%)
Apr 10, 2023
7.500
7.680
7.460
7.670
173,554
+0.14(+1.86%)
Apr 06, 2023
7.450
7.550
7.340
7.530
160,154
+0.04(+0.53%)
Apr 05, 2023
7.590
7.590
7.430
7.490
143,836
-0.06(-0.79%)
Apr 04, 2023
7.600
7.740
7.500
7.550
134,195
-0.07(-0.92%)
Apr 03, 2023
7.720
7.850
7.540
7.620
232,423
-0.09(-1.17%)
Mar 31, 2023
7.820
7.830
7.300
7.710
538,826
+0.19(+2.53%)
Mar 30, 2023
7.390
7.610
7.390
7.520
283,440
+0.21(+2.87%)
Mar 29, 2023
7.260
7.330
7.165
7.310
266,520
+0.13(+1.81%)
Mar 28, 2023
7.060
7.180
6.980
7.180
202,121
+0.10(+1.41%)
Mar 27, 2023
7.170
7.170
7.000
7.080
193,252
-0.02(-0.28%)
Mar 24, 2023
7.080
7.210
7.040
7.100
220,446
-0.05(-0.70%)
Mar 23, 2023
7.200
7.218
7.060
7.150
178,400
-0.01(-0.14%)
Mar 22, 2023
7.320
7.340
7.160
7.160
156,879
-0.17(-2.32%)
Mar 21, 2023
7.470
7.610
7.290
7.330
119,280
-0.01(-0.14%)
Mar 20, 2023
7.440
7.480
7.260
7.340
265,049
-0.07(-0.94%)
Mar 17, 2023
7.560
7.560
7.360
7.410
380,864
-0.22(-2.88%)
Mar 16, 2023
7.450
7.650
7.350
7.630
374,135
+0.19(+2.55%)
Mar 15, 2023
7.340
7.520
7.330
7.440
222,467
+0.04(+0.54%)
Mar 14, 2023
7.610
7.650
7.350
7.400
227,668
-0.03(-0.40%)
Mar 13, 2023
7.490
7.550
7.300
7.430
294,311
-0.13(-1.72%)
Mar 10, 2023
7.450
8.100
7.300
7.560
813,471
-0.55(-6.78%)
Mar 09, 2023
8.360
8.400
8.040
8.110
241,076
-0.28(-3.34%)
Mar 08, 2023
8.350
8.440
8.320
8.390
62,483
+0.01(+0.12%)
Mar 07, 2023
8.440
8.470
8.270
8.380
123,251
+0.02(+0.24%)
Mar 06, 2023
8.650
8.655
8.240
8.360
334,369
-0.28(-3.24%)
Mar 03, 2023
8.570
8.650
8.520
8.640
82,879
+0.10(+1.17%)
Mar 02, 2023
8.580
8.630
8.380
8.540
110,610
-0.07(-0.81%)
Mar 01, 2023
8.610
8.690
8.520
8.610
63,809
-0.07(-0.81%)
Feb 28, 2023
8.680
8.760
8.660
8.680
68,553
+0.07(+0.81%)
Feb 27, 2023
8.650
8.750
8.530
8.610
130,105
+0.03(+0.35%)
Feb 24, 2023
8.440
8.615
8.410
8.580
141,264
+0.06(+0.70%)
Feb 23, 2023
8.520
8.640
8.460
8.520
116,127
+0.01(+0.12%)
Feb 22, 2023
8.630
8.720
8.480
8.510
215,191
-0.14(-1.62%)
Feb 21, 2023
8.960
8.960
8.630
8.650
191,496
-0.42(-4.63%)
Feb 17, 2023
9.120
9.180
8.980
9.070
158,222
-0.02(-0.22%)
Feb 16, 2023
9.110
9.260
9.030
9.090
185,622
-0.18(-1.94%)
Feb 15, 2023
9.100
9.310
9.030
9.270
98,715
+0.14(+1.53%)
Feb 14, 2023
9.060
9.210
8.930
9.130
91,129
+0.09(+1.00%)
Feb 13, 2023
8.880
9.120
8.790
9.040
102,505
+0.17(+1.92%)
Feb 10, 2023
8.780
8.890
8.650
8.870
66,294
+0.05(+0.57%)
Feb 09, 2023
9.070
9.160
8.810
8.820
78,872
-0.13(-1.45%)
Feb 08, 2023
8.930
8.980
8.770
8.950
119,913
-0.08(-0.89%)
Feb 07, 2023
8.840
9.135
8.630
9.030
112,872
+0.09(+1.01%)
Feb 06, 2023
8.980
9.040
8.860
8.940
123,727
-0.18(-1.97%)
Feb 03, 2023
9.150
9.300
9.090
9.120
127,777
-0.08(-0.87%)
Feb 02, 2023
9.110
9.400
8.995
9.200
214,142
+0.21(+2.34%)
Feb 01, 2023
8.840
9.080
8.760
8.990
137,049
+0.13(+1.47%)
Jan 31, 2023
8.580
8.890
8.580
8.860
96,582
+0.27(+3.14%)
Jan 30, 2023
8.620
8.750
8.479
8.590
78,518
-0.11(-1.26%)
Jan 27, 2023
8.610
8.710
8.575
8.700
129,878
+0.11(+1.28%)
Jan 26, 2023
8.530
8.660
8.500
8.590
102,791
+0.12(+1.42%)
Jan 25, 2023
8.210
8.500
8.120
8.470
87,268
+0.25(+3.04%)
Jan 24, 2023
8.100
8.280
8.100
8.220
94,156
+0.05(+0.61%)
Jan 23, 2023
7.970
8.210
7.970
8.170
100,012
+0.22(+2.77%)
Jan 20, 2023
8.010
8.050
7.860
7.950
129,283
-0.03(-0.38%)
Jan 19, 2023
8.110
8.120
7.900
7.980
177,117
-0.28(-3.39%)
Jan 18, 2023
8.400
8.570
8.200
8.260
180,761
-0.21(-2.48%)
Jan 17, 2023
8.500
8.640
8.320
8.470
227,057
-0.22(-2.53%)
Jan 13, 2023
8.740
8.940
8.590
8.690
307,135
-0.28(-3.12%)
Jan 12, 2023
8.880
9.100
8.870
8.970
285,037
-0.02(-0.22%)
Jan 11, 2023
8.800
9.165
8.700
8.990
542,944
+0.36(+4.17%)
Jan 10, 2023
8.510
8.663
8.360
8.630
260,728
-0.04(-0.46%)
Jan 09, 2023
8.250
8.840
8.010
8.670
242,274
-0.26(-2.91%)
Jan 06, 2023
9.000
9.130
8.860
8.930
264,804
+0.02(+0.22%)
Jan 05, 2023
9.020
9.170
8.880
8.910
164,590
-0.24(-2.62%)
Jan 04, 2023
9.230
9.350
9.120
9.150
161,996
+0.00(+0.00%)
Jan 03, 2023
9.160
9.320
9.050
9.150
109,447
+0.10(+1.10%)
Dec 30, 2022
9.070
9.240
9.040
9.050
215,633
-0.05(-0.55%)
Dec 29, 2022
8.890
9.145
8.890
9.100
148,141
+0.22(+2.48%)
Dec 28, 2022
8.800
8.950
8.710
8.880
153,574
+0.03(+0.34%)
Dec 27, 2022
8.770
8.965
8.760
8.850
98,353
-0.01(-0.11%)
Dec 23, 2022
8.640
8.905
8.590
8.860
128,149
+0.18(+2.07%)
Dec 22, 2022
8.620
8.750
8.450
8.680
175,972
-0.02(-0.23%)
Dec 21, 2022
8.610
8.820
8.500
8.700
430,119
+0.22(+2.59%)
Dec 20, 2022
8.580
8.700
8.440
8.480
443,699
-0.14(-1.62%)
Dec 19, 2022
8.950
8.995
8.570
8.620
133,352
-0.32(-3.58%)
Dec 16, 2022
8.990
9.180
8.900
8.940
247,274
-0.21(-2.30%)
Dec 15, 2022
9.420
9.500
9.040
9.150
177,918
-0.36(-3.79%)
Dec 14, 2022
9.450
9.600
9.370
9.510
148,237
+0.07(+0.74%)
Dec 13, 2022
9.700
9.700
9.370
9.440
221,919
+0.05(+0.53%)
Dec 12, 2022
9.260
9.420
9.150
9.390
167,858
+0.01(+0.11%)
Dec 09, 2022
9.390
9.600
9.260
9.380
175,783
-0.26(-2.70%)
Dec 08, 2022
9.570
9.700
9.560
9.640
183,707
+0.08(+0.84%)
Dec 07, 2022
9.510
9.800
9.470
9.560
169,178
+0.01(+0.10%)
Dec 06, 2022
9.690
9.770
9.365
9.550
316,147
-0.12(-1.24%)
Dec 05, 2022
9.900
9.990
9.480
9.670
240,751
-0.21(-2.13%)
Dec 02, 2022
9.440
10.35
9.440
9.880
888,644
+1.01(+11.39%)
Dec 01, 2022
9.550
9.591
8.810
8.870
312,720
-0.63(-6.63%)
Nov 30, 2022
9.480
9.520
9.260
9.500
205,231
+0.05(+0.53%)
Nov 29, 2022
9.430
9.540
9.380
9.450
224,701
-0.03(-0.32%)
Nov 28, 2022
9.450
9.590
9.330
9.480
228,797
-0.12(-1.25%)
Nov 25, 2022
9.460
9.600
9.440
9.600
54,977
+0.19(+2.02%)
Nov 23, 2022
9.370
9.480
9.170
9.410
144,129
+0.00(+0.00%)
Nov 22, 2022
9.190
9.450
9.141
9.410
191,065
+0.27(+2.95%)
Nov 21, 2022
9.190
9.270
8.910
9.140
171,468
-0.09(-0.98%)
Nov 18, 2022
9.330
9.440
9.160
9.230
162,808
+0.18(+1.99%)
Nov 17, 2022
8.850
9.075
8.670
9.050
126,142
+0.14(+1.57%)
Nov 16, 2022
9.240
9.240
8.760
8.910
230,833
-0.48(-5.11%)
Nov 15, 2022
9.530
9.620
9.280
9.390
163,853
+0.06(+0.64%)
Nov 14, 2022
9.380
9.410
9.170
9.330
209,148
-0.13(-1.37%)
Nov 11, 2022
9.350
9.779
9.300
9.460
197,910
+0.11(+1.18%)
Nov 10, 2022
9.380
10.00
9.080
9.350
286,292
+0.33(+3.66%)
Nov 09, 2022
9.270
9.280
8.820
9.020
198,595
-0.32(-3.43%)
Nov 08, 2022
9.310
9.490
9.100
9.340
157,020
+0.03(+0.32%)
Nov 07, 2022
9.190
9.330
9.130
9.310
133,256
+0.14(+1.53%)
Nov 04, 2022
9.030
9.250
8.966
9.170
162,832
+0.26(+2.92%)
Nov 03, 2022
8.950
8.980
8.820
8.910
159,909
-0.07(-0.78%)
Nov 02, 2022
9.000
8.980
248,868
-0.08(-0.88%)
Nov 01, 2022
8.970
9.085
8.880
9.060
107,644
+0.20(+2.26%)
Oct 31, 2022
8.860
8.890
8.770
8.860
147,685
+0.01(+0.11%)
Oct 28, 2022
8.590
8.940
8.590
8.850
130,822
+0.26(+3.03%)
Oct 27, 2022
8.590
8.730
8.500
8.590
71,600
+0.03(+0.35%)
Oct 26, 2022
8.670
8.780
8.540
8.560
120,747
-0.04(-0.47%)
Oct 25, 2022
8.300
8.670
8.280
8.600
106,849
+0.33(+3.99%)
Oct 24, 2022
8.210
8.295
8.050
8.270
100,186
+0.12(+1.47%)
Oct 21, 2022
7.920
8.200
7.920
8.150
115,393
+0.28(+3.56%)
Oct 20, 2022
7.940
8.170
7.810
7.870
120,293
-0.05(-0.63%)
Oct 19, 2022
7.890
7.940
7.740
7.920
125,617
-0.03(-0.38%)
Oct 18, 2022
8.000
8.120
7.860
7.950
127,114
+0.08(+1.02%)
Oct 17, 2022
7.880
7.930
7.790
7.870
149,622
+0.17(+2.21%)
Oct 14, 2022
7.670
7.850
7.440
7.700
279,194
+0.14(+1.85%)
Oct 13, 2022
7.310
7.680
7.210
7.560
224,744
+0.18(+2.44%)
Oct 12, 2022
7.480
7.480
7.330
7.380
166,972
-0.06(-0.81%)
Oct 11, 2022
7.360
7.600
7.350
7.440
166,675
+0.01(+0.13%)
Oct 10, 2022
7.530
7.580
7.380
7.430
176,710
-0.04(-0.54%)
Oct 07, 2022
7.510
7.540
7.245
7.470
200,654
-0.08(-1.06%)
Oct 06, 2022
7.570
7.670
7.480
7.550
135,880
-0.05(-0.66%)
Oct 05, 2022
7.400
7.620
7.390
7.600
206,019
+0.04(+0.53%)
Oct 04, 2022
7.290
7.570
7.290
7.560
253,795
+0.36(+5.00%)
Oct 03, 2022
7.080
7.295
7.030
7.200
306,297
+0.28(+4.05%)
Sep 30, 2022
6.920
7.091
6.730
6.920
333,612
-0.14(-1.98%)
Sep 29, 2022
7.180
7.240
6.970
7.060
216,428
-0.20(-2.75%)
Sep 28, 2022
7.120
7.310
7.070
7.260
126,180
+0.24(+3.42%)
Sep 27, 2022
7.030
7.150
6.930
7.020
153,072
+0.02(+0.29%)
Sep 26, 2022
7.000
7.200
6.940
7.000
204,882
-0.06(-0.85%)
Sep 23, 2022
7.080
7.125
6.875
7.060
267,039
-0.15(-2.08%)
Sep 22, 2022
7.180
7.240
7.120
7.210
158,536
+0.04(+0.56%)
Sep 21, 2022
7.370
7.403
7.080
7.170
307,039
-0.17(-2.32%)
Sep 20, 2022
7.330
7.480
7.200
7.340
242,575
-0.12(-1.61%)
Sep 19, 2022
7.280
7.460
7.250
7.460
190,026
+0.12(+1.63%)
Sep 16, 2022
7.140
7.360
7.070
7.340
348,836
+0.25(+3.53%)
Sep 15, 2022
6.960
7.150
6.960
7.090
201,223
+0.11(+1.58%)
Sep 14, 2022
6.900
7.015
6.880
6.980
272,463
+0.04(+0.58%)
Sep 13, 2022
6.990
7.020
6.880
6.940
329,656
-0.24(-3.34%)
Sep 12, 2022
7.310
7.497
7.160
7.180
286,065
+0.16(+2.28%)
Sep 09, 2022
6.960
7.060
6.890
7.020
279,743
+0.17(+2.48%)
Sep 08, 2022
6.930
6.990
6.800
6.850
393,331
-0.19(-2.70%)
Sep 07, 2022
6.900
7.120
6.900
7.040
368,963
+0.12(+1.73%)
Sep 06, 2022
6.790
7.040
6.750
6.920
470,169
+0.10(+1.47%)
Sep 02, 2022
7.000
7.140
6.650
6.820
938,756
-0.51(-6.96%)
Sep 01, 2022
7.440
7.500
7.200
7.330
353,559
-0.17(-2.27%)
Aug 31, 2022
7.650
7.650
7.360
7.500
270,855
-0.17(-2.22%)
Aug 30, 2022
7.930
7.950
7.670
7.670
214,884
-0.18(-2.29%)
Aug 29, 2022
7.920
8.020
7.850
7.850
198,921
-0.11(-1.38%)
Aug 26, 2022
8.120
8.175
7.930
7.960
137,135
-0.09(-1.12%)
Aug 25, 2022
7.890
8.160
7.870
8.050
139,143
+0.13(+1.64%)
Aug 24, 2022
7.990
8.030
7.850
7.920
173,406
-0.06(-0.75%)
Aug 23, 2022
7.930
8.160
7.920
7.980
217,433
-0.01(-0.13%)
Aug 22, 2022
8.250
8.250
7.940
7.990
295,401
-0.41(-4.88%)
Aug 19, 2022
8.420
8.460
8.260
8.400
163,112
-0.06(-0.71%)
Aug 18, 2022
8.210
8.470
8.080
8.460
172,463
+0.18(+2.17%)
Aug 17, 2022
8.210
8.370
8.050
8.280
307,711
+0.03(+0.36%)
Aug 16, 2022
8.100
8.390
8.060
8.250
602,087
+0.22(+2.74%)
Aug 15, 2022
8.200
8.240
8.020
8.030
242,329
-0.21(-2.55%)
Aug 12, 2022
7.980
8.260
7.930
8.240
168,717
+0.27(+3.39%)
Aug 11, 2022
7.870
8.100
7.870
7.970
130,304
+0.20(+2.57%)
Aug 10, 2022
7.720
7.880
7.700
7.770
253,393
+0.19(+2.51%)
Aug 09, 2022
7.960
7.960
7.530
7.580
193,893
-0.37(-4.65%)
Aug 08, 2022
7.850
8.240
7.850
7.950
273,274
+0.18(+2.32%)
Aug 05, 2022
7.900
7.950
7.730
7.770
159,409
-0.19(-2.39%)
Aug 04, 2022
8.000
8.060
7.940
7.960
104,928
-0.02(-0.25%)
Aug 03, 2022
7.820
8.065
7.820
7.980
309,074
+0.27(+3.50%)
Aug 02, 2022
7.790
7.879
7.670
7.710
158,594
-0.11(-1.41%)
Aug 01, 2022
7.470
7.940
7.470
7.820
312,179
+0.25(+3.30%)
Jul 29, 2022
7.730
7.820
7.520
7.570
335,362
-0.09(-1.17%)
Jul 28, 2022
7.700
7.820
7.620
7.660
230,277
-0.06(-0.78%)
Jul 27, 2022
7.590
7.750
7.420
7.720
163,383
+0.18(+2.39%)
Jul 26, 2022
7.770
7.770
7.480
7.540
150,685
-0.36(-4.56%)
Jul 25, 2022
8.060
8.060
7.870
7.900
136,067
-0.09(-1.13%)
Jul 22, 2022
8.000
8.170
7.820
7.990
290,147
-0.01(-0.12%)
Jul 21, 2022
8.090
8.090
7.870
8.000
134,863
-0.08(-0.99%)
Jul 20, 2022
8.000
8.140
7.880
8.080
242,188
+0.08(+1.00%)
Jul 19, 2022
7.940
8.110
7.940
8.000
275,919
+0.15(+1.91%)
Jul 18, 2022
7.870
8.065
7.770
7.850
169,671
+0.04(+0.51%)
Jul 15, 2022
7.830
7.870
7.680
7.810
138,849
+0.13(+1.69%)
Jul 14, 2022
7.740
7.830
7.560
7.680
202,649
-0.19(-2.41%)
Jul 13, 2022
7.630
7.900
7.600
7.870
205,760
+0.09(+1.16%)
Jul 12, 2022
7.510
7.810
7.510
7.780
214,381
+0.22(+2.91%)
Jul 11, 2022
7.610
7.720
7.490
7.560
189,226
-0.09(-1.18%)
Jul 08, 2022
7.470
7.675
7.410
7.650
178,497
+0.17(+2.27%)
Jul 07, 2022
7.130
7.530
7.075
7.480
235,364
+0.35(+4.91%)
Jul 06, 2022
7.410
7.460
7.010
7.130
277,136
-0.16(-2.19%)
Jul 05, 2022
7.000
7.310
6.974
7.290
244,440
+0.17(+2.39%)
Jul 01, 2022
6.970
7.160
6.870
7.120
169,363
+0.10(+1.42%)
Jun 30, 2022
7.120
7.220
6.920
7.020
242,796
-0.19(-2.64%)
Jun 29, 2022
7.520
7.520
7.130
7.210
161,281
-0.19(-2.57%)
Jun 28, 2022
7.550
7.670
7.380
7.400
292,193
-0.16(-2.12%)
Jun 27, 2022
7.680
7.790
7.480
7.560
131,302
-0.05(-0.66%)
Jun 24, 2022
7.590
7.820
7.535
7.610
237,940
+0.01(+0.13%)
Jun 23, 2022
7.470
7.600
7.385
7.600
233,205
+0.20(+2.70%)
Jun 22, 2022
7.380
7.600
7.290
7.400
134,760
-0.05(-0.67%)
Jun 21, 2022
7.610
7.680
7.430
7.450
214,250
+0.13(+1.78%)
Jun 17, 2022
7.230
7.350
7.100
7.320
296,481
+0.08(+1.10%)
Jun 16, 2022
7.430
7.430
7.070
7.240
568,675
-0.32(-4.23%)
Jun 15, 2022
7.480
7.670
7.460
7.560
219,053
+0.08(+1.07%)
Jun 14, 2022
7.360
7.618
7.360
7.480
242,877
+0.04(+0.54%)
Jun 13, 2022
7.210
7.540
7.210
7.440
395,305
+0.16(+2.20%)
Jun 10, 2022
7.450
7.540
7.250
7.280
489,543
-0.22(-2.93%)
Jun 09, 2022
7.530
7.600
7.450
7.500
351,868
-0.10(-1.32%)
Jun 08, 2022
7.720
7.720
7.520
7.600
485,582
-0.10(-1.30%)
Jun 07, 2022
7.800
7.970
7.695
7.700
499,037
-0.26(-3.27%)
Jun 06, 2022
8.080
8.080
7.770
7.960
495,196
-0.18(-2.21%)
Jun 03, 2022
7.700
8.510
7.700
8.140
1,024,966
-0.29(-3.44%)
Jun 02, 2022
8.280
8.550
8.220
8.430
541,512
+0.18(+2.18%)
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.