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
Brightspire Capital Inc
(NY:
BRSP
)
5.930
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2022
6.076
6.133
5.988
6.101
722,077
-0.08(-1.31%)
Jun 29, 2022
6.270
6.299
6.149
6.182
531,130
-0.13(-2.05%)
Jun 28, 2022
6.492
6.547
6.303
6.311
548,044
-0.13(-1.96%)
Jun 27, 2022
6.492
6.571
6.413
6.437
613,750
-0.02(-0.37%)
Jun 24, 2022
6.374
6.618
6.374
6.461
2,962,080
+0.13(+2.12%)
Jun 23, 2022
6.248
6.390
6.224
6.327
782,195
+0.04(+0.63%)
Jun 22, 2022
6.177
6.350
6.177
6.287
1,582,601
+0.04(+0.63%)
Jun 21, 2022
6.201
6.382
6.169
6.248
1,837,373
+0.19(+3.12%)
Jun 17, 2022
5.712
6.114
5.704
6.059
3,170,338
+0.43(+7.55%)
Jun 16, 2022
5.862
5.862
5.586
5.633
2,618,678
-0.27(-4.54%)
Jun 15, 2022
6.035
6.035
5.807
5.901
2,469,454
-0.05(-0.79%)
Jun 14, 2022
6.074
6.106
5.838
5.948
1,354,348
-0.12(-1.95%)
Jun 13, 2022
6.642
6.642
6.027
6.067
1,354,008
-0.69(-10.15%)
Jun 10, 2022
6.807
6.839
6.713
6.752
715,539
-0.13(-1.95%)
Jun 09, 2022
6.886
7.008
6.807
6.886
1,044,103
-0.03(-0.46%)
Jun 08, 2022
7.122
7.122
6.878
6.917
565,056
-0.20(-2.88%)
Jun 07, 2022
7.012
7.122
6.973
7.122
747,777
+0.07(+1.01%)
Jun 06, 2022
7.020
7.114
6.965
7.051
777,056
+0.03(+0.45%)
Jun 03, 2022
7.051
7.099
6.988
7.020
560,185
-0.08(-1.11%)
Jun 02, 2022
7.114
7.146
7.036
7.099
625,943
+0.01(+0.11%)
Jun 01, 2022
7.028
7.114
6.870
7.091
1,037,700
+0.09(+1.24%)
May 31, 2022
6.925
7.012
6.870
7.004
1,975,718
+0.01(+0.11%)
May 27, 2022
6.894
6.996
6.870
6.996
471,585
+0.11(+1.60%)
May 26, 2022
6.784
6.992
6.776
6.886
654,690
+0.18(+2.70%)
May 25, 2022
6.618
6.768
6.618
6.705
1,257,309
+0.04(+0.59%)
May 24, 2022
6.594
6.665
6.492
6.665
1,084,981
+0.06(+0.95%)
May 23, 2022
6.437
6.657
6.437
6.602
1,364,985
+0.26(+4.10%)
May 20, 2022
6.366
6.441
6.228
6.342
1,165,446
+0.03(+0.50%)
May 19, 2022
6.382
6.461
6.303
6.311
1,200,356
-0.15(-2.32%)
May 18, 2022
6.618
6.681
6.413
6.461
805,373
-0.21(-3.19%)
May 17, 2022
6.681
6.760
6.657
6.673
1,318,326
+0.03(+0.47%)
May 16, 2022
6.531
6.705
6.500
6.642
1,125,832
+0.09(+1.32%)
May 13, 2022
6.508
6.602
6.437
6.555
1,842,784
+0.06(+0.97%)
May 12, 2022
6.397
6.520
6.374
6.492
1,694,834
+0.05(+0.73%)
May 11, 2022
6.563
6.650
6.421
6.445
1,347,134
-0.16(-2.39%)
May 10, 2022
6.610
6.886
6.504
6.602
1,786,921
+0.32(+5.01%)
May 09, 2022
6.405
6.468
6.216
6.287
1,030,619
-0.06(-0.87%)
May 06, 2022
6.287
6.425
6.157
6.342
1,044,001
+0.01(+0.12%)
May 05, 2022
6.602
6.618
6.275
6.334
1,247,709
-0.32(-4.74%)
May 04, 2022
6.650
6.689
6.524
6.650
1,082,447
+0.00(+0.00%)
May 03, 2022
6.681
6.736
6.520
6.650
865,693
+0.06(+0.96%)
May 02, 2022
6.697
6.752
6.437
6.587
1,293,773
-0.11(-1.65%)
Apr 29, 2022
6.941
6.981
6.697
6.697
715,762
-0.26(-3.74%)
Apr 28, 2022
6.807
6.973
6.736
6.957
929,913
+0.22(+3.27%)
Apr 27, 2022
6.713
6.819
6.665
6.736
906,541
+0.06(+0.83%)
Apr 26, 2022
6.776
6.839
6.681
6.681
959,508
-0.13(-1.97%)
Apr 25, 2022
6.776
6.831
6.689
6.815
1,555,585
+0.03(+0.46%)
Apr 22, 2022
6.957
6.981
6.776
6.784
1,196,346
-0.19(-2.71%)
Apr 21, 2022
7.059
7.193
6.973
6.973
711,459
-0.06(-0.78%)
Apr 20, 2022
6.878
7.107
6.815
7.028
969,036
+0.24(+3.48%)
Apr 19, 2022
7.138
7.167
6.776
6.791
902,906
-0.33(-4.65%)
Apr 18, 2022
7.209
7.248
7.067
7.122
723,659
-0.06(-0.88%)
Apr 14, 2022
7.162
7.260
7.130
7.185
442,581
+0.02(+0.33%)
Apr 13, 2022
7.083
7.225
7.028
7.162
758,028
+0.10(+1.45%)
Apr 12, 2022
7.067
7.154
7.020
7.059
710,881
+0.02(+0.22%)
Apr 11, 2022
7.020
7.083
6.981
7.044
721,407
+0.06(+0.79%)
Apr 08, 2022
7.004
7.087
6.902
6.988
584,501
-0.03(-0.45%)
Apr 07, 2022
7.162
7.241
6.983
7.020
794,416
-0.11(-1.55%)
Apr 06, 2022
7.091
7.184
7.028
7.130
828,840
+0.02(+0.22%)
Apr 05, 2022
7.241
7.319
7.091
7.114
953,854
-0.16(-2.17%)
Apr 04, 2022
7.374
7.374
7.138
7.272
655,174
-0.05(-0.65%)
Apr 01, 2022
7.256
7.351
7.193
7.319
866,211
+0.03(+0.43%)
Mar 31, 2022
7.311
7.540
7.272
7.288
1,285,443
-0.03(-0.43%)
Mar 30, 2022
7.319
7.394
7.272
7.319
488,338
-0.03(-0.43%)
Mar 29, 2022
7.374
7.436
7.274
7.351
1,292,691
+0.06(+0.85%)
Mar 28, 2022
7.258
7.413
7.166
7.289
2,276,798
+0.06(+0.85%)
Mar 25, 2022
7.057
7.243
7.048
7.227
743,023
+0.15(+2.18%)
Mar 24, 2022
7.034
7.092
6.988
7.073
522,694
+0.04(+0.55%)
Mar 23, 2022
7.142
7.220
7.034
7.034
841,931
-0.16(-2.25%)
Mar 22, 2022
7.135
7.243
7.135
7.196
730,221
+0.07(+0.98%)
Mar 21, 2022
7.220
7.266
7.073
7.127
490,701
-0.05(-0.75%)
Mar 18, 2022
7.111
7.247
7.057
7.181
1,193,798
+0.06(+0.87%)
Mar 17, 2022
6.911
7.119
6.895
7.119
525,899
+0.15(+2.10%)
Mar 16, 2022
6.841
6.988
6.833
6.972
1,506,838
+0.19(+2.85%)
Mar 15, 2022
6.795
6.857
6.687
6.779
826,881
+0.10(+1.50%)
Mar 14, 2022
6.818
6.833
6.617
6.679
449,247
-0.13(-1.93%)
Mar 11, 2022
6.864
6.972
6.725
6.810
386,685
-0.03(-0.45%)
Mar 10, 2022
6.702
6.849
6.841
495,692
+0.02(+0.34%)
Mar 09, 2022
6.795
6.864
6.768
6.818
768,241
+0.12(+1.85%)
Mar 08, 2022
6.594
6.787
6.571
6.694
936,648
+0.11(+1.64%)
Mar 07, 2022
6.702
6.764
6.586
6.586
577,634
-0.12(-1.73%)
Mar 04, 2022
6.764
6.822
6.667
6.702
461,800
-0.15(-2.25%)
Mar 03, 2022
6.911
6.911
6.795
6.857
497,438
-0.03(-0.45%)
Mar 02, 2022
6.710
6.903
6.694
6.888
709,690
+0.19(+2.88%)
Mar 01, 2022
6.779
6.818
6.594
6.694
601,050
-0.15(-2.14%)
Feb 28, 2022
6.795
6.872
6.718
6.841
823,717
-0.04(-0.56%)
Feb 25, 2022
6.833
6.880
6.722
6.880
816,397
+0.07(+1.02%)
Feb 24, 2022
6.571
6.864
6.424
6.810
1,055,607
+0.16(+2.44%)
Feb 23, 2022
6.810
6.825
6.579
6.648
996,829
-0.12(-1.71%)
Feb 22, 2022
6.942
6.996
6.675
6.764
982,257
-0.18(-2.56%)
Feb 18, 2022
6.942
0
-0.08(-1.10%)
Feb 17, 2022
7.104
7.146
6.957
7.019
383,906
-0.14(-1.94%)
Feb 16, 2022
7.081
7.181
7.081
7.158
313,831
+0.11(+1.53%)
Feb 15, 2022
7.027
7.127
7.027
7.050
350,871
+0.10(+1.44%)
Feb 14, 2022
7.011
7.073
6.934
6.949
1,321,158
-0.05(-0.77%)
Feb 11, 2022
6.980
7.042
6.926
7.003
635,355
+0.04(+0.55%)
Feb 10, 2022
7.042
7.150
6.942
6.965
545,606
-0.16(-2.28%)
Feb 09, 2022
7.096
7.135
7.057
7.127
712,865
+0.06(+0.87%)
Feb 08, 2022
7.027
7.088
6.996
7.065
802,003
+0.08(+1.11%)
Feb 07, 2022
6.980
7.104
6.953
6.988
780,912
+0.01(+0.11%)
Feb 04, 2022
6.980
7.027
6.895
6.980
730,270
-0.02(-0.33%)
Feb 03, 2022
7.127
6.996
7.003
1,150,647
-0.13(-1.84%)
Feb 02, 2022
7.220
7.258
7.050
7.135
661,836
-0.08(-1.18%)
Feb 01, 2022
7.243
7.281
7.081
7.220
568,697
-0.03(-0.43%)
Jan 31, 2022
7.158
7.266
7.111
7.250
472,202
+0.04(+0.54%)
Jan 28, 2022
7.027
7.220
6.895
7.212
743,934
+0.15(+2.08%)
Jan 27, 2022
7.250
7.289
6.988
7.065
880,210
-0.15(-2.03%)
Jan 26, 2022
7.312
7.443
7.189
7.212
693,932
-0.01(-0.11%)
Jan 25, 2022
7.057
7.297
6.988
7.220
719,925
+0.12(+1.63%)
Jan 24, 2022
7.050
7.119
6.772
7.104
921,808
+0.02(+0.22%)
Jan 21, 2022
7.127
7.220
7.042
7.088
948,424
-0.07(-0.97%)
Jan 20, 2022
7.405
7.467
7.158
7.158
709,019
-0.26(-3.54%)
Jan 19, 2022
7.636
7.636
7.420
7.420
569,673
-0.19(-2.44%)
Jan 18, 2022
7.752
7.830
7.606
7.606
399,750
-0.22(-2.76%)
Jan 14, 2022
7.822
0
-0.07(-0.88%)
Jan 13, 2022
7.799
8.015
7.795
7.891
311,721
+0.13(+1.69%)
Jan 12, 2022
7.745
7.907
7.737
7.760
645,328
+0.04(+0.50%)
Jan 11, 2022
7.683
7.760
7.621
7.721
593,129
+0.09(+1.21%)
Jan 10, 2022
7.783
7.837
7.606
7.629
499,474
-0.15(-1.98%)
Jan 07, 2022
7.760
7.814
7.714
7.783
433,810
+0.03(+0.40%)
Jan 06, 2022
7.721
7.775
7.691
7.752
501,479
+0.02(+0.20%)
Jan 05, 2022
7.837
7.914
7.721
7.737
540,831
-0.08(-1.09%)
Jan 04, 2022
7.830
8.015
7.799
7.822
1,014,233
+0.04(+0.50%)
Jan 03, 2022
7.992
8.046
7.698
7.783
959,740
-0.14(-1.75%)
Dec 31, 2021
7.621
7.930
7.598
7.922
1,157,846
+0.32(+4.16%)
Dec 30, 2021
7.343
7.660
7.343
7.606
1,395,815
+0.28(+3.79%)
Dec 29, 2021
7.320
7.373
7.252
7.328
407,322
+0.02(+0.21%)
Dec 28, 2021
7.403
7.479
7.305
7.312
524,459
-0.09(-1.23%)
Dec 27, 2021
7.388
7.419
7.275
7.403
579,951
+0.02(+0.21%)
Dec 23, 2021
7.472
7.631
7.366
7.388
663,248
-0.02(-0.31%)
Dec 22, 2021
7.282
7.451
7.225
7.411
1,365,587
+0.15(+2.09%)
Dec 21, 2021
7.085
7.381
7.085
7.259
987,438
+0.25(+3.57%)
Dec 20, 2021
6.926
7.040
6.797
7.009
1,063,928
-0.04(-0.54%)
Dec 17, 2021
7.100
7.206
6.979
7.047
1,376,979
-0.04(-0.53%)
Dec 16, 2021
7.108
7.282
7.047
7.085
1,048,979
-0.02(-0.32%)
Dec 15, 2021
7.085
7.153
6.843
7.108
1,037,863
+0.09(+1.30%)
Dec 14, 2021
7.108
7.214
6.979
7.017
1,468,822
-0.09(-1.28%)
Dec 13, 2021
7.237
7.282
7.062
7.108
1,392,002
-0.10(-1.37%)
Dec 10, 2021
7.403
7.411
7.161
7.206
596,904
-0.14(-1.96%)
Dec 09, 2021
7.229
7.396
7.206
7.350
499,570
+0.04(+0.52%)
Dec 08, 2021
7.358
7.479
7.312
7.312
381,901
-0.06(-0.82%)
Dec 07, 2021
7.517
7.585
7.350
7.373
501,041
-0.02(-0.31%)
Dec 06, 2021
7.373
7.479
7.339
7.396
684,894
+0.11(+1.46%)
Dec 03, 2021
7.419
7.472
7.259
7.290
672,715
-0.11(-1.54%)
Dec 02, 2021
7.123
7.441
7.032
7.403
837,131
+0.32(+4.49%)
Dec 01, 2021
7.161
7.275
7.078
7.085
963,424
+0.00(+0.00%)
Nov 30, 2021
7.237
7.271
7.085
7.085
1,262,632
-0.18(-2.50%)
Nov 29, 2021
7.426
7.472
7.222
7.267
956,512
+0.14(+1.91%)
Nov 26, 2021
7.350
7.350
7.017
7.131
539,565
-0.26(-3.49%)
Nov 24, 2021
7.350
7.456
7.331
7.388
306,603
+0.04(+0.52%)
Nov 23, 2021
7.403
7.487
7.343
7.350
505,941
+0.01(+0.10%)
Nov 22, 2021
7.305
7.366
7.237
7.343
654,902
+0.06(+0.83%)
Nov 19, 2021
7.206
7.312
7.123
7.282
497,895
+0.02(+0.31%)
Nov 18, 2021
7.161
7.267
7.199
7.259
506,192
+0.07(+0.95%)
Nov 17, 2021
7.222
7.328
7.062
7.191
474,947
-0.08(-1.04%)
Nov 16, 2021
7.343
7.381
7.222
7.267
507,241
-0.05(-0.62%)
Nov 15, 2021
7.350
7.419
7.275
7.312
636,195
-0.03(-0.41%)
Nov 12, 2021
7.426
7.441
7.244
7.343
290,554
-0.06(-0.82%)
Nov 11, 2021
7.335
7.426
7.335
7.403
240,453
+0.03(+0.41%)
Nov 10, 2021
7.563
7.373
7.373
320,541
-0.04(-0.51%)
Nov 09, 2021
7.396
7.494
7.373
7.411
289,909
+0.02(+0.20%)
Nov 08, 2021
7.502
7.555
7.373
7.396
457,482
-0.10(-1.31%)
Nov 05, 2021
7.411
7.627
7.379
7.494
539,364
+0.15(+2.06%)
Nov 04, 2021
7.510
7.555
7.312
7.343
534,578
-0.14(-1.82%)
Nov 03, 2021
7.441
7.600
7.320
7.479
752,248
-0.08(-1.10%)
Nov 02, 2021
7.691
7.760
7.547
7.563
580,063
+0.03(+0.40%)
Nov 01, 2021
7.449
7.616
7.434
7.532
315,481
+0.10(+1.33%)
Oct 29, 2021
7.464
7.494
7.328
7.434
551,893
-0.08(-1.11%)
Oct 28, 2021
7.403
7.540
7.305
7.517
339,701
+0.16(+2.16%)
Oct 27, 2021
7.320
7.403
7.214
7.358
387,519
+0.04(+0.52%)
Oct 26, 2021
7.366
7.320
7.320
404,292
-0.08(-1.13%)
Oct 25, 2021
7.312
7.441
7.305
7.403
308,519
+0.08(+1.03%)
Oct 22, 2021
7.426
7.449
7.312
7.328
277,250
-0.06(-0.82%)
Oct 21, 2021
7.396
7.494
7.343
7.388
316,343
-0.03(-0.41%)
Oct 20, 2021
7.426
7.487
7.320
7.419
224,292
+0.08(+1.03%)
Oct 19, 2021
7.464
7.502
7.312
7.343
410,473
-0.15(-2.02%)
Oct 18, 2021
7.540
7.646
7.403
7.494
248,687
+0.02(+0.20%)
Oct 15, 2021
7.653
7.653
7.464
7.479
446,797
-0.02(-0.30%)
Oct 14, 2021
7.578
7.616
7.441
7.502
434,603
-0.05(-0.60%)
Oct 13, 2021
7.555
7.578
7.479
7.547
339,015
+0.07(+0.91%)
Oct 12, 2021
7.403
7.498
7.358
7.479
266,988
+0.08(+1.02%)
Oct 11, 2021
7.472
7.517
7.388
7.403
202,311
-0.07(-0.91%)
Oct 08, 2021
7.373
7.510
7.222
7.472
231,353
+0.05(+0.61%)
Oct 07, 2021
7.441
7.547
7.405
7.426
453,794
+0.06(+0.82%)
Oct 06, 2021
7.275
7.378
7.199
7.366
761,743
-0.02(-0.21%)
Oct 05, 2021
7.373
7.426
7.199
7.381
442,447
+0.03(+0.41%)
Oct 04, 2021
7.312
7.438
7.252
7.350
486,715
-0.01(-0.10%)
Oct 01, 2021
7.153
7.411
7.047
7.358
476,666
+0.24(+3.41%)
Sep 30, 2021
7.214
7.237
7.055
7.115
466,527
-0.06(-0.84%)
Sep 29, 2021
7.153
7.206
7.093
7.176
355,750
+0.02(+0.32%)
Sep 28, 2021
7.287
7.287
7.086
7.153
607,641
-0.07(-0.93%)
Sep 27, 2021
7.220
7.414
7.220
7.220
337,617
+0.00(+0.00%)
Sep 24, 2021
7.250
7.302
7.138
7.220
397,615
-0.09(-1.22%)
Sep 23, 2021
7.176
7.368
7.176
7.310
469,751
+0.16(+2.19%)
Sep 22, 2021
7.198
7.295
7.146
7.153
335,667
-0.02(-0.31%)
Sep 21, 2021
7.235
7.362
7.168
7.176
349,156
-0.04(-0.52%)
Sep 20, 2021
7.265
7.325
7.079
7.213
902,823
-0.19(-2.62%)
Sep 17, 2021
7.459
7.496
7.369
7.407
925,594
-0.01(-0.10%)
Sep 16, 2021
7.429
7.474
7.355
7.414
246,784
-0.01(-0.10%)
Sep 15, 2021
7.444
7.526
7.362
7.422
487,589
-0.02(-0.30%)
Sep 14, 2021
7.623
7.623
7.362
7.444
552,786
-0.05(-0.70%)
Sep 13, 2021
7.153
7.556
7.153
7.496
996,311
+0.45(+6.34%)
Sep 10, 2021
7.265
7.273
7.049
7.049
549,478
-0.19(-2.67%)
Sep 09, 2021
7.265
7.377
7.228
7.243
453,001
-0.07(-0.92%)
Sep 08, 2021
7.466
7.496
7.198
7.310
577,438
-0.20(-2.68%)
Sep 07, 2021
7.712
7.794
7.496
7.511
772,833
-0.23(-2.98%)
Sep 03, 2021
7.749
7.787
7.590
7.742
419,948
-0.02(-0.29%)
Sep 02, 2021
7.593
7.790
7.526
7.764
841,593
+0.18(+2.36%)
Sep 01, 2021
7.504
7.619
7.377
7.586
508,780
+0.12(+1.60%)
Aug 31, 2021
7.414
7.541
7.407
7.466
355,941
+0.02(+0.30%)
Aug 30, 2021
7.474
7.511
7.265
7.444
511,563
-0.05(-0.70%)
Aug 27, 2021
7.302
7.533
7.265
7.496
504,842
+0.16(+2.13%)
Aug 26, 2021
7.511
7.548
7.331
7.340
795,777
-0.15(-1.99%)
Aug 25, 2021
7.459
7.571
7.377
7.489
943,371
+0.09(+1.21%)
Aug 24, 2021
7.213
7.571
7.198
7.399
1,105,272
+0.24(+3.33%)
Aug 23, 2021
7.124
7.213
7.071
7.161
878,022
+0.04(+0.63%)
Aug 20, 2021
7.094
7.213
7.012
7.116
604,053
+0.01(+0.10%)
Aug 19, 2021
7.116
7.176
6.997
7.109
676,373
+0.13(+1.81%)
Aug 18, 2021
6.885
7.146
6.885
6.982
595,501
+0.00(+0.00%)
Aug 17, 2021
6.915
6.997
6.825
6.982
1,361,917
-0.05(-0.74%)
Aug 16, 2021
6.922
7.220
6.863
7.034
962,100
+0.13(+1.94%)
Aug 13, 2021
6.848
6.922
6.833
6.900
1,223,872
+0.08(+1.20%)
Aug 12, 2021
6.766
6.884
6.699
6.818
1,666,467
-0.04(-0.54%)
Aug 11, 2021
6.788
6.975
6.617
6.855
8,076,959
-0.16(-2.34%)
Aug 10, 2021
7.347
7.563
6.773
7.019
2,286,637
-0.50(-6.64%)
Aug 09, 2021
7.437
7.653
7.347
7.518
405,429
+0.08(+1.10%)
Aug 06, 2021
7.437
7.526
7.288
7.437
514,808
+0.14(+1.94%)
Aug 05, 2021
7.027
7.332
7.027
7.295
471,238
+0.36(+5.16%)
Aug 04, 2021
6.781
7.071
6.781
6.937
442,372
-0.10(-1.48%)
Aug 03, 2021
6.960
7.079
6.803
7.042
462,433
+0.08(+1.18%)
Aug 02, 2021
7.079
7.220
6.945
6.960
273,611
-0.13(-1.79%)
Jul 30, 2021
7.220
7.352
7.042
7.086
360,750
-0.14(-1.96%)
Jul 29, 2021
7.168
7.265
7.042
7.228
232,257
+0.13(+1.89%)
Jul 28, 2021
7.094
7.153
6.937
7.094
249,457
-0.01(-0.10%)
Jul 27, 2021
7.071
7.176
7.019
7.101
247,369
-0.08(-1.14%)
Jul 26, 2021
7.056
7.183
7.019
7.183
240,335
+0.16(+2.34%)
Jul 23, 2021
7.042
7.124
6.904
7.019
212,098
+0.00(+0.00%)
Jul 22, 2021
7.198
7.198
6.915
7.019
382,079
-0.28(-3.78%)
Jul 21, 2021
7.183
7.369
7.146
7.295
421,758
+0.11(+1.56%)
Jul 20, 2021
7.094
7.302
7.042
7.183
531,488
+0.16(+2.23%)
Jul 19, 2021
7.086
7.176
6.744
7.027
831,565
-0.33(-4.46%)
Jul 16, 2021
7.571
7.571
7.243
7.355
591,032
-0.08(-1.10%)
Jul 15, 2021
7.399
7.541
7.235
7.437
859,149
+0.44(+6.28%)
Jul 14, 2021
7.228
7.265
6.967
6.997
265,520
-0.22(-3.00%)
Jul 13, 2021
7.332
7.347
7.198
7.213
353,048
-0.13(-1.73%)
Jul 12, 2021
7.101
7.384
7.094
7.340
583,602
+0.30(+4.23%)
Jul 09, 2021
6.878
7.056
6.870
7.042
202,236
+0.27(+3.96%)
Jul 08, 2021
6.744
6.956
6.595
6.773
451,361
-0.08(-1.20%)
Jul 07, 2021
6.893
6.975
6.758
6.855
294,110
-0.08(-1.18%)
Jul 06, 2021
7.086
7.153
6.803
6.937
327,321
-0.04(-0.64%)
Jul 02, 2021
7.109
7.224
6.893
6.982
312,103
-0.10(-1.47%)
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.