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
Eagle Point Credit Inc
(NY:
ECC
)
10.27
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 04, 2024
10.30
10.30
10.23
10.27
1,071,422
+0.00(+0.00%)
Jun 03, 2024
10.23
10.27
10.22
10.27
955,038
+0.08(+0.79%)
May 31, 2024
10.23
10.23
10.17
10.19
858,960
+0.02(+0.20%)
May 30, 2024
10.16
10.18
10.12
10.17
674,925
+0.02(+0.20%)
May 29, 2024
10.23
10.23
10.10
10.15
1,120,827
-0.07(-0.68%)
May 28, 2024
10.27
10.27
10.20
10.22
603,798
+0.03(+0.29%)
May 24, 2024
10.25
10.25
10.18
10.19
471,895
+0.00(+0.00%)
May 23, 2024
10.28
10.31
10.18
10.19
681,066
-0.08(-0.78%)
May 22, 2024
10.33
10.34
10.26
10.27
635,009
-0.05(-0.48%)
May 21, 2024
10.25
10.38
10.24
10.32
990,556
+0.06(+0.58%)
May 20, 2024
10.24
10.27
10.23
10.26
656,710
+0.05(+0.49%)
May 17, 2024
10.22
10.23
10.20
10.21
502,969
+0.01(+0.10%)
May 16, 2024
10.22
10.22
10.17
10.20
766,878
+0.00(+0.00%)
May 15, 2024
10.16
10.25
10.13
10.20
743,088
+0.07(+0.69%)
May 14, 2024
10.15
10.15
10.12
10.13
602,078
-0.02(-0.20%)
May 13, 2024
10.13
10.16
10.11
10.15
466,096
+0.03(+0.30%)
May 10, 2024
10.16
10.18
10.07
10.12
825,272
-0.05(-0.49%)
May 09, 2024
10.12
10.17
10.06
10.17
1,076,333
+0.04(+0.39%)
May 08, 2024
10.12
10.16
10.07
10.13
766,668
+0.04(+0.39%)
May 07, 2024
10.09
10.14
10.07
10.09
917,247
+0.00(+0.00%)
May 06, 2024
9.983
10.11
9.973
10.09
1,379,283
+0.14(+1.38%)
May 03, 2024
9.944
9.953
9.924
9.953
1,143,893
+0.05(+0.50%)
May 02, 2024
9.914
9.914
9.894
9.904
514,221
+0.03(+0.30%)
May 01, 2024
9.894
9.894
9.865
9.875
616,676
-0.02(-0.20%)
Apr 30, 2024
9.904
9.904
9.884
9.894
447,394
+0.01(+0.10%)
Apr 29, 2024
9.894
9.904
9.855
9.884
528,133
+0.02(+0.20%)
Apr 26, 2024
9.875
9.884
9.855
9.865
423,283
+0.03(+0.30%)
Apr 25, 2024
9.865
9.865
9.816
9.835
496,300
-0.04(-0.40%)
Apr 24, 2024
9.884
9.884
9.835
9.875
383,568
+0.01(+0.10%)
Apr 23, 2024
9.825
9.870
9.825
9.865
569,476
+0.04(+0.40%)
Apr 22, 2024
9.806
9.825
9.806
9.825
519,730
+0.02(+0.20%)
Apr 19, 2024
9.825
9.835
9.796
9.806
485,467
+0.01(+0.10%)
Apr 18, 2024
9.796
9.806
9.786
9.796
500,914
-0.01(-0.10%)
Apr 17, 2024
9.776
9.806
9.766
9.806
439,388
+0.04(+0.40%)
Apr 16, 2024
9.806
9.815
9.712
9.766
702,526
-0.02(-0.20%)
Apr 15, 2024
9.904
9.912
9.747
9.786
849,307
-0.06(-0.60%)
Apr 12, 2024
9.944
9.953
9.835
9.845
678,096
-0.10(-0.99%)
Apr 11, 2024
9.944
9.953
9.865
9.944
684,862
+0.00(+0.00%)
Apr 10, 2024
9.953
9.983
9.914
9.944
986,454
-0.04(-0.39%)
Apr 09, 2024
9.983
10.01
9.953
9.983
896,266
-0.02(-0.20%)
Apr 08, 2024
9.935
10.00
9.925
10.00
1,179,512
+0.08(+0.78%)
Apr 05, 2024
9.886
9.925
9.828
9.925
939,479
+0.07(+0.69%)
Apr 04, 2024
9.886
9.906
9.848
9.857
774,159
-0.04(-0.39%)
Apr 03, 2024
9.857
9.896
9.809
9.896
1,337,261
+0.06(+0.59%)
Apr 02, 2024
9.838
9.857
9.799
9.838
647,675
+0.00(+0.00%)
Apr 01, 2024
9.818
9.838
9.799
9.838
622,161
+0.04(+0.40%)
Mar 28, 2024
9.828
9.838
9.780
9.799
711,475
-0.02(-0.20%)
Mar 27, 2024
9.770
9.818
9.751
9.818
641,597
+0.08(+0.80%)
Mar 26, 2024
9.712
9.780
9.707
9.741
900,160
+0.04(+0.40%)
Mar 25, 2024
9.702
9.717
9.683
9.702
695,574
+0.01(+0.10%)
Mar 22, 2024
9.712
9.722
9.683
9.692
965,345
+0.00(+0.00%)
Mar 21, 2024
9.731
9.751
9.673
9.692
848,676
+0.00(+0.00%)
Mar 20, 2024
9.712
9.741
9.683
9.692
639,093
+0.00(+0.00%)
Mar 19, 2024
9.712
9.741
9.673
9.692
632,858
-0.01(-0.10%)
Mar 18, 2024
9.857
9.857
9.683
9.702
842,900
-0.12(-1.18%)
Mar 15, 2024
9.925
9.925
9.799
9.818
472,536
-0.01(-0.10%)
Mar 14, 2024
9.944
9.950
9.760
9.828
601,689
-0.12(-1.17%)
Mar 13, 2024
9.867
10.00
9.848
9.944
740,218
+0.08(+0.79%)
Mar 12, 2024
9.770
9.867
9.723
9.867
925,035
+0.11(+1.09%)
Mar 11, 2024
9.731
9.760
9.702
9.760
370,985
+0.01(+0.10%)
Mar 08, 2024
9.789
9.789
9.731
9.751
554,610
-0.03(-0.30%)
Mar 07, 2024
9.731
9.789
9.692
9.780
728,186
+0.26(+2.75%)
Mar 06, 2024
9.527
9.527
9.480
9.518
1,317,673
+0.05(+0.50%)
Mar 05, 2024
9.480
9.480
9.434
9.471
1,235,784
+0.00(+0.00%)
Mar 04, 2024
9.527
9.535
9.462
9.471
739,124
-0.04(-0.39%)
Mar 01, 2024
9.490
9.509
9.443
9.509
695,048
+0.05(+0.50%)
Feb 29, 2024
9.480
9.490
9.434
9.462
664,738
+0.02(+0.20%)
Feb 28, 2024
9.434
9.443
9.424
9.443
312,936
+0.01(+0.10%)
Feb 27, 2024
9.452
9.471
9.424
9.434
477,336
-0.01(-0.10%)
Feb 26, 2024
9.471
9.471
9.424
9.443
504,547
+0.00(+0.00%)
Feb 23, 2024
9.443
9.495
9.415
9.443
456,651
-0.04(-0.40%)
Feb 22, 2024
9.387
9.499
9.358
9.480
797,123
+0.14(+1.51%)
Feb 21, 2024
9.349
9.358
9.312
9.340
446,730
+0.02(+0.20%)
Feb 20, 2024
9.358
9.364
9.302
9.321
476,779
-0.03(-0.30%)
Feb 16, 2024
9.358
9.358
9.330
9.349
412,871
-0.01(-0.10%)
Feb 15, 2024
9.405
9.443
9.340
9.358
660,021
-0.03(-0.30%)
Feb 14, 2024
9.312
9.392
9.302
9.387
495,094
+0.09(+1.01%)
Feb 13, 2024
9.293
9.330
9.218
9.293
584,475
-0.04(-0.40%)
Feb 12, 2024
9.330
9.368
9.293
9.330
468,536
+0.00(+0.00%)
Feb 09, 2024
9.349
9.354
9.255
9.330
511,808
-0.03(-0.30%)
Feb 08, 2024
9.321
9.367
9.199
9.358
1,050,763
+0.04(+0.40%)
Feb 07, 2024
9.339
9.339
9.312
9.321
732,340
+0.01(+0.10%)
Feb 06, 2024
9.339
9.339
9.284
9.312
870,178
+0.02(+0.20%)
Feb 05, 2024
9.330
9.362
9.284
9.293
1,785,796
-0.02(-0.20%)
Feb 02, 2024
9.321
9.349
9.293
9.312
936,403
-0.01(-0.10%)
Feb 01, 2024
9.312
9.395
9.293
9.321
1,262,521
+0.03(+0.30%)
Jan 31, 2024
9.349
9.358
9.284
9.293
645,148
-0.05(-0.49%)
Jan 30, 2024
9.330
9.353
9.302
9.339
552,733
+0.02(+0.20%)
Jan 29, 2024
9.293
9.349
9.275
9.321
740,678
+0.04(+0.40%)
Jan 26, 2024
9.349
9.367
9.265
9.284
461,170
-0.06(-0.59%)
Jan 25, 2024
9.395
9.402
9.293
9.339
578,142
-0.02(-0.20%)
Jan 24, 2024
9.358
9.423
9.330
9.358
592,675
+0.03(+0.30%)
Jan 23, 2024
9.275
9.349
9.238
9.330
582,067
+0.06(+0.60%)
Jan 22, 2024
9.145
9.275
9.132
9.275
399,907
+0.16(+1.72%)
Jan 19, 2024
9.081
9.192
9.081
9.118
615,106
+0.04(+0.41%)
Jan 18, 2024
9.145
9.145
9.058
9.081
423,513
-0.03(-0.30%)
Jan 17, 2024
9.219
9.219
9.064
9.108
560,570
-0.14(-1.50%)
Jan 16, 2024
9.192
9.302
9.118
9.247
878,082
+0.12(+1.32%)
Jan 12, 2024
9.016
9.173
9.016
9.127
514,869
+0.09(+1.02%)
Jan 11, 2024
9.035
9.071
8.905
9.035
592,927
-0.02(-0.20%)
Jan 10, 2024
9.099
9.192
8.993
9.053
913,549
-0.05(-0.51%)
Jan 09, 2024
9.045
9.236
9.017
9.099
1,220,508
+0.05(+0.50%)
Jan 08, 2024
8.890
9.072
8.878
9.054
1,082,410
+0.18(+2.05%)
Jan 05, 2024
8.854
8.872
8.781
8.872
1,183,797
+0.05(+0.51%)
Jan 04, 2024
8.817
8.854
8.781
8.826
1,065,331
+0.03(+0.31%)
Jan 03, 2024
8.781
8.817
8.699
8.799
892,628
+0.02(+0.21%)
Jan 02, 2024
8.627
8.781
8.592
8.781
774,840
+0.15(+1.68%)
Dec 29, 2023
8.717
8.717
8.590
8.636
637,668
-0.06(-0.73%)
Dec 28, 2023
8.590
8.717
8.572
8.699
735,053
+0.13(+1.48%)
Dec 27, 2023
8.527
8.581
8.508
8.572
710,966
+0.05(+0.64%)
Dec 26, 2023
8.517
8.527
8.499
8.517
697,030
+0.05(+0.54%)
Dec 22, 2023
8.463
8.508
8.448
8.472
858,318
+0.02(+0.22%)
Dec 21, 2023
8.454
8.499
8.436
8.454
557,740
+0.05(+0.54%)
Dec 20, 2023
8.472
8.536
8.408
8.408
720,933
-0.06(-0.75%)
Dec 19, 2023
8.499
8.572
8.463
8.472
869,425
-0.08(-0.96%)
Dec 18, 2023
8.599
8.608
8.499
8.554
681,611
-0.04(-0.42%)
Dec 15, 2023
8.636
8.636
8.527
8.590
590,257
+0.00(+0.00%)
Dec 14, 2023
8.654
8.681
8.536
8.590
1,108,635
-0.06(-0.74%)
Dec 13, 2023
8.499
8.772
8.486
8.654
902,402
+0.08(+0.95%)
Dec 12, 2023
8.527
8.581
8.381
8.572
992,741
+0.09(+1.07%)
Dec 11, 2023
8.681
8.681
8.463
8.481
1,198,567
-0.18(-2.10%)
Dec 08, 2023
8.681
8.708
8.572
8.663
727,277
-0.02(-0.21%)
Dec 07, 2023
8.601
8.735
8.601
8.681
934,591
+0.09(+1.04%)
Dec 06, 2023
8.601
8.643
8.538
8.592
796,142
-0.04(-0.41%)
Dec 05, 2023
8.583
8.627
8.498
8.627
1,050,692
+0.07(+0.84%)
Dec 04, 2023
8.511
8.565
8.426
8.556
1,103,975
+0.05(+0.63%)
Dec 01, 2023
8.449
8.511
8.395
8.502
1,136,383
+0.08(+0.96%)
Nov 30, 2023
8.475
8.475
8.386
8.422
550,263
+0.00(+0.00%)
Nov 29, 2023
8.413
8.538
8.404
8.422
1,054,426
+0.02(+0.21%)
Nov 28, 2023
8.449
8.449
8.404
8.404
376,422
-0.02(-0.21%)
Nov 27, 2023
8.493
8.511
8.413
8.422
716,000
-0.06(-0.74%)
Nov 24, 2023
8.449
8.484
8.413
8.484
164,703
+0.04(+0.53%)
Nov 22, 2023
8.520
8.520
8.404
8.440
409,603
-0.05(-0.63%)
Nov 21, 2023
8.529
8.529
8.449
8.493
313,435
-0.01(-0.11%)
Nov 20, 2023
8.493
8.502
8.474
8.502
421,320
+0.02(+0.21%)
Nov 17, 2023
8.636
8.636
8.449
8.484
495,145
-0.10(-1.15%)
Nov 16, 2023
8.583
8.627
8.583
8.583
345,315
+0.00(+0.00%)
Nov 15, 2023
8.565
8.645
8.458
8.583
667,646
+0.03(+0.31%)
Nov 14, 2023
8.556
8.601
8.413
8.556
719,977
+0.11(+1.27%)
Nov 13, 2023
8.440
8.449
8.314
8.449
477,725
+0.01(+0.11%)
Nov 10, 2023
8.520
8.538
8.368
8.440
801,864
+0.03(+0.32%)
Nov 09, 2023
8.606
8.606
8.395
8.413
693,548
+0.03(+0.31%)
Nov 08, 2023
8.361
8.421
8.335
8.386
271,382
+0.00(+0.00%)
Nov 07, 2023
8.447
8.447
8.231
8.386
463,792
-0.03(-0.41%)
Nov 06, 2023
8.611
8.611
8.404
8.421
559,407
-0.14(-1.62%)
Nov 03, 2023
8.438
8.559
8.310
8.559
1,267,141
+0.14(+1.64%)
Nov 02, 2023
8.430
8.447
8.335
8.421
586,913
+0.03(+0.41%)
Nov 01, 2023
8.127
8.395
8.110
8.386
980,714
+0.29(+3.63%)
Oct 31, 2023
7.695
8.118
7.695
8.092
590,258
+0.37(+4.82%)
Oct 30, 2023
7.608
7.721
7.565
7.721
482,616
+0.17(+2.29%)
Oct 27, 2023
7.626
7.729
7.435
7.548
595,927
+0.03(+0.34%)
Oct 26, 2023
7.695
7.729
7.496
7.522
683,833
-0.19(-2.47%)
Oct 25, 2023
7.928
7.928
7.669
7.712
803,102
-0.22(-2.73%)
Oct 24, 2023
7.868
8.006
7.868
7.928
462,283
-0.04(-0.54%)
Oct 23, 2023
8.023
8.075
7.855
7.971
622,385
-0.05(-0.65%)
Oct 20, 2023
8.049
8.075
7.989
8.023
586,668
-0.03(-0.43%)
Oct 19, 2023
8.084
8.110
7.997
8.058
605,546
-0.03(-0.43%)
Oct 18, 2023
8.084
8.170
8.023
8.092
610,695
-0.12(-1.47%)
Oct 17, 2023
8.343
8.343
7.920
8.214
2,099,166
-0.15(-1.76%)
Oct 16, 2023
8.508
8.555
8.326
8.361
607,921
-0.10(-1.23%)
Oct 13, 2023
8.568
8.591
8.404
8.464
464,733
-0.08(-0.91%)
Oct 12, 2023
8.577
8.590
8.430
8.542
549,965
-0.04(-0.50%)
Oct 11, 2023
8.559
8.629
8.525
8.585
323,609
+0.02(+0.20%)
Oct 10, 2023
8.542
8.603
8.516
8.568
404,600
+0.04(+0.51%)
Oct 09, 2023
8.482
8.550
8.482
8.525
509,322
+0.00(+0.00%)
Oct 06, 2023
8.457
8.576
8.270
8.525
1,438,132
+0.02(+0.20%)
Oct 05, 2023
8.508
8.533
8.482
8.508
372,761
-0.04(-0.50%)
Oct 04, 2023
8.533
8.550
8.448
8.550
1,017,554
+0.02(+0.20%)
Oct 03, 2023
8.593
8.601
8.499
8.533
615,702
-0.09(-1.08%)
Oct 02, 2023
8.635
8.669
8.584
8.627
678,744
-0.01(-0.10%)
Sep 29, 2023
8.678
8.678
8.627
8.635
398,205
+0.01(+0.10%)
Sep 28, 2023
8.593
8.652
8.567
8.627
581,126
+0.09(+1.00%)
Sep 27, 2023
8.542
8.584
8.491
8.542
416,688
+0.05(+0.60%)
Sep 26, 2023
8.508
8.538
8.491
8.491
395,464
-0.03(-0.40%)
Sep 25, 2023
8.508
8.542
8.516
8.525
446,278
-0.03(-0.30%)
Sep 22, 2023
8.584
8.627
8.508
8.550
707,524
-0.01(-0.10%)
Sep 21, 2023
8.593
8.601
8.508
8.559
563,852
-0.07(-0.79%)
Sep 20, 2023
8.678
8.684
8.610
8.627
559,438
-0.04(-0.49%)
Sep 19, 2023
8.661
8.678
8.627
8.669
915,140
-0.01(-0.10%)
Sep 18, 2023
8.661
8.686
8.610
8.678
754,710
+0.09(+0.99%)
Sep 15, 2023
8.661
8.678
8.584
8.593
443,770
-0.12(-1.37%)
Sep 14, 2023
8.635
8.746
8.635
8.712
252,583
+0.09(+0.99%)
Sep 13, 2023
8.695
8.763
8.618
8.627
517,086
+0.01(+0.10%)
Sep 12, 2023
8.635
8.635
8.593
8.618
345,510
+0.00(+0.00%)
Sep 11, 2023
8.678
8.720
8.610
8.618
574,824
-0.06(-0.69%)
Sep 08, 2023
8.644
8.678
8.635
8.678
513,820
-0.02(-0.20%)
Sep 07, 2023
8.678
8.712
8.661
8.695
523,334
-0.01(-0.10%)
Sep 06, 2023
8.720
8.737
8.684
8.703
1,125,874
-0.02(-0.19%)
Sep 05, 2023
8.745
8.745
8.687
8.720
713,775
+0.03(+0.39%)
Sep 01, 2023
8.703
8.758
8.645
8.687
461,051
-0.01(-0.10%)
Aug 31, 2023
8.754
8.770
8.687
8.695
678,370
-0.04(-0.48%)
Aug 30, 2023
8.754
8.812
8.682
8.737
690,866
+0.04(+0.48%)
Aug 29, 2023
8.628
8.703
8.611
8.695
447,079
+0.08(+0.97%)
Aug 28, 2023
8.561
8.645
8.544
8.611
600,909
+0.07(+0.78%)
Aug 25, 2023
8.544
8.544
8.502
8.544
283,094
+0.01(+0.10%)
Aug 24, 2023
8.569
8.576
8.511
8.536
353,657
-0.03(-0.29%)
Aug 23, 2023
8.586
8.586
8.548
8.561
266,498
+0.02(+0.20%)
Aug 22, 2023
8.586
8.603
8.536
8.544
191,017
-0.01(-0.10%)
Aug 21, 2023
8.586
8.594
8.527
8.553
427,089
-0.03(-0.29%)
Aug 18, 2023
8.502
8.603
8.495
8.578
404,661
-0.03(-0.29%)
Aug 17, 2023
8.678
8.695
8.527
8.603
730,640
-0.04(-0.48%)
Aug 16, 2023
8.720
8.737
8.594
8.645
655,343
-0.13(-1.53%)
Aug 15, 2023
8.804
8.862
8.750
8.779
514,392
+0.00(+0.00%)
Aug 14, 2023
8.687
8.795
8.645
8.779
708,972
+0.10(+1.16%)
Aug 11, 2023
8.703
8.703
8.653
8.678
486,439
-0.03(-0.29%)
Aug 10, 2023
8.645
8.791
8.628
8.703
626,110
+0.02(+0.19%)
Aug 09, 2023
8.654
8.707
8.596
8.687
739,506
+0.05(+0.57%)
Aug 08, 2023
8.621
8.695
8.571
8.637
514,819
+0.02(+0.29%)
Aug 07, 2023
8.546
8.621
8.497
8.612
597,584
+0.12(+1.46%)
Aug 04, 2023
8.505
8.546
8.439
8.489
1,488,728
-0.01(-0.10%)
Aug 03, 2023
8.497
8.513
8.456
8.497
1,188,787
-0.02(-0.29%)
Aug 02, 2023
8.538
8.538
8.456
8.522
517,177
-0.02(-0.29%)
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.