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
Great Ajax Corp
(NY:
AJX
)
3.560
-0.050 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2021
9.427
9.550
9.133
9.216
222,641
-0.27(-2.84%)
Jul 29, 2021
9.507
9.609
9.449
9.485
64,836
+0.01(+0.08%)
Jul 28, 2021
9.398
9.529
9.340
9.478
68,905
+0.03(+0.31%)
Jul 27, 2021
9.449
9.463
9.391
9.449
51,102
-0.07(-0.76%)
Jul 26, 2021
9.463
9.572
9.449
9.521
41,311
+0.12(+1.31%)
Jul 23, 2021
9.398
9.449
9.318
9.398
44,496
+0.00(+0.00%)
Jul 22, 2021
9.565
9.572
9.383
9.398
49,878
-0.22(-2.27%)
Jul 21, 2021
9.485
9.710
9.485
9.616
65,817
+0.12(+1.22%)
Jul 20, 2021
9.391
9.630
9.332
9.500
138,130
+0.19(+2.03%)
Jul 19, 2021
9.529
9.529
9.223
9.311
136,399
-0.25(-2.66%)
Jul 16, 2021
9.500
9.649
9.492
9.565
98,925
+0.05(+0.53%)
Jul 15, 2021
9.245
9.521
9.216
9.514
106,512
+0.25(+2.75%)
Jul 14, 2021
9.311
9.369
9.202
9.260
78,106
-0.01(-0.08%)
Jul 13, 2021
9.536
9.536
9.267
9.267
42,444
-0.25(-2.67%)
Jul 12, 2021
9.449
9.565
9.391
9.521
41,871
+0.11(+1.16%)
Jul 09, 2021
9.303
9.449
9.303
9.412
69,001
+0.20(+2.13%)
Jul 08, 2021
9.296
9.383
9.144
9.216
80,671
-0.19(-2.01%)
Jul 07, 2021
9.514
9.514
9.362
9.405
54,704
-0.07(-0.69%)
Jul 06, 2021
9.580
9.580
9.376
9.471
71,259
-0.07(-0.76%)
Jul 02, 2021
9.449
9.580
9.369
9.543
81,388
+0.00(+0.00%)
Jul 01, 2021
9.449
9.630
9.427
9.543
100,619
+0.11(+1.16%)
Jun 30, 2021
9.485
9.485
9.205
9.434
180,586
+0.31(+3.34%)
Jun 29, 2021
9.122
9.173
9.089
9.129
85,104
+0.04(+0.40%)
Jun 28, 2021
9.129
9.143
8.991
9.093
64,452
+0.00(+0.00%)
Jun 25, 2021
9.347
9.376
9.093
9.093
292,979
-0.25(-2.65%)
Jun 24, 2021
9.332
9.347
9.202
9.340
81,052
+0.04(+0.39%)
Jun 23, 2021
9.311
9.412
9.245
9.303
101,274
+0.00(+0.00%)
Jun 22, 2021
9.260
9.329
9.122
9.303
57,818
+0.04(+0.39%)
Jun 21, 2021
9.049
9.383
8.998
9.267
109,968
+0.29(+3.24%)
Jun 18, 2021
8.838
9.042
8.824
8.976
228,368
+0.01(+0.16%)
Jun 17, 2021
9.122
9.165
8.936
8.962
78,853
-0.18(-1.99%)
Jun 16, 2021
9.064
9.207
9.020
9.143
62,360
+0.05(+0.56%)
Jun 15, 2021
9.173
9.202
9.064
9.093
54,468
-0.11(-1.18%)
Jun 14, 2021
9.303
9.365
9.151
9.202
67,518
-0.11(-1.17%)
Jun 11, 2021
9.282
9.362
9.202
9.311
56,821
-0.01(-0.16%)
Jun 10, 2021
9.441
9.572
9.325
9.325
79,265
-0.17(-1.84%)
Jun 09, 2021
9.485
9.645
9.471
9.500
119,741
+0.06(+0.62%)
Jun 08, 2021
9.260
9.463
9.237
9.441
166,396
+0.19(+2.04%)
Jun 07, 2021
9.216
9.267
9.194
9.252
93,100
+0.04(+0.39%)
Jun 04, 2021
9.194
9.267
9.064
9.216
80,215
+0.06(+0.63%)
Jun 03, 2021
9.129
9.180
9.100
9.158
36,710
+0.00(+0.00%)
Jun 02, 2021
9.202
9.252
9.136
9.158
58,300
-0.01(-0.08%)
Jun 01, 2021
9.187
9.260
9.122
9.165
133,839
+0.01(+0.08%)
May 28, 2021
9.223
9.223
9.053
9.158
86,239
+0.00(+0.00%)
May 27, 2021
9.260
9.267
9.158
9.158
79,331
-0.07(-0.79%)
May 26, 2021
9.129
9.267
9.093
9.231
49,984
+0.12(+1.28%)
May 25, 2021
9.267
9.267
9.107
9.114
131,796
-0.12(-1.26%)
May 24, 2021
9.100
9.245
8.998
9.231
92,521
+0.20(+2.17%)
May 21, 2021
9.136
9.187
8.984
9.034
190,923
+0.03(+0.32%)
May 20, 2021
8.969
9.049
8.875
9.005
50,926
+0.01(+0.08%)
May 19, 2021
8.904
9.013
8.795
8.998
89,428
+0.02(+0.24%)
May 18, 2021
9.005
9.127
8.969
8.976
130,114
-0.02(-0.24%)
May 17, 2021
8.948
9.012
8.847
8.998
103,884
+0.10(+1.13%)
May 14, 2021
8.790
8.919
8.776
8.898
104,780
+0.16(+1.80%)
May 13, 2021
8.590
8.762
8.554
8.740
79,604
+0.20(+2.35%)
May 12, 2021
8.898
8.898
8.518
8.540
146,483
-0.34(-3.87%)
May 11, 2021
8.819
8.890
8.640
8.883
158,652
-0.14(-1.51%)
May 10, 2021
9.048
9.162
8.953
9.019
159,583
+0.01(+0.08%)
May 07, 2021
8.726
9.019
8.726
9.012
177,136
+0.21(+2.36%)
May 06, 2021
8.719
8.811
8.655
8.805
119,957
+0.04(+0.49%)
May 05, 2021
8.726
8.783
8.597
8.762
108,642
+0.11(+1.32%)
May 04, 2021
8.805
8.805
8.626
8.647
125,444
-0.14(-1.63%)
May 03, 2021
8.762
8.805
8.683
8.790
116,952
+0.05(+0.57%)
Apr 30, 2021
8.711
8.805
8.697
8.740
94,717
-0.04(-0.41%)
Apr 29, 2021
8.847
8.862
8.734
8.776
94,919
-0.03(-0.33%)
Apr 28, 2021
8.697
8.876
8.697
8.805
158,736
+0.12(+1.40%)
Apr 27, 2021
8.726
8.790
8.626
8.683
106,288
-0.01(-0.16%)
Apr 26, 2021
8.790
8.833
8.690
8.697
122,925
+0.04(+0.50%)
Apr 23, 2021
8.597
8.719
8.597
8.654
233,300
+0.09(+1.09%)
Apr 22, 2021
8.518
8.640
8.447
8.561
267,012
+0.13(+1.53%)
Apr 21, 2021
8.182
8.432
8.139
8.432
184,165
+0.26(+3.15%)
Apr 20, 2021
8.117
8.218
8.003
8.175
221,468
+0.06(+0.71%)
Apr 19, 2021
8.189
8.253
8.017
8.117
299,216
-0.11(-1.39%)
Apr 16, 2021
8.268
8.282
8.124
8.232
112,878
+0.01(+0.09%)
Apr 15, 2021
8.260
8.289
8.117
8.225
101,118
+0.01(+0.09%)
Apr 14, 2021
8.225
8.303
8.167
8.218
124,909
-0.03(-0.35%)
Apr 13, 2021
8.196
8.275
8.067
8.246
89,851
+0.01(+0.17%)
Apr 12, 2021
8.167
8.253
8.153
8.232
79,192
+0.06(+0.79%)
Apr 09, 2021
8.196
8.275
8.096
8.167
107,849
-0.06(-0.70%)
Apr 08, 2021
8.103
8.225
8.060
8.225
170,302
+0.08(+0.97%)
Apr 07, 2021
8.167
8.182
8.067
8.146
114,065
+0.01(+0.18%)
Apr 06, 2021
8.225
8.225
8.089
8.132
126,940
-0.04(-0.44%)
Apr 05, 2021
8.311
8.311
8.067
8.167
149,308
-0.01(-0.17%)
Apr 01, 2021
7.903
8.182
7.874
8.182
188,317
+0.38(+4.86%)
Mar 31, 2021
8.124
8.275
7.781
7.802
640,577
-0.32(-3.96%)
Mar 30, 2021
8.039
8.146
7.960
8.124
145,685
+0.11(+1.43%)
Mar 29, 2021
8.232
8.368
8.003
8.010
121,584
-0.19(-2.36%)
Mar 26, 2021
8.203
8.218
7.960
8.203
163,170
+0.11(+1.42%)
Mar 25, 2021
7.874
8.232
7.752
8.089
336,984
+0.16(+1.99%)
Mar 24, 2021
8.518
8.626
7.895
7.931
406,447
-0.37(-4.40%)
Mar 23, 2021
8.311
8.611
7.795
8.296
365,766
-0.45(-5.16%)
Mar 22, 2021
8.883
8.883
8.683
8.747
86,360
-0.11(-1.21%)
Mar 19, 2021
8.955
9.062
8.591
8.855
300,776
-0.14(-1.51%)
Mar 18, 2021
9.091
9.306
8.919
8.991
286,686
-0.04(-0.48%)
Mar 17, 2021
8.912
9.034
8.855
9.034
92,268
+0.05(+0.56%)
Mar 16, 2021
9.054
9.075
8.913
8.983
107,279
-0.16(-1.70%)
Mar 15, 2021
8.878
9.146
8.828
9.139
108,447
+0.20(+2.29%)
Mar 12, 2021
8.757
8.991
8.757
8.934
127,292
+0.16(+1.77%)
Mar 11, 2021
8.701
8.786
8.574
8.779
92,175
+0.20(+2.30%)
Mar 10, 2021
8.503
8.616
8.404
8.581
173,408
+0.15(+1.76%)
Mar 09, 2021
8.475
8.531
8.348
8.433
139,554
-0.04(-0.50%)
Mar 08, 2021
8.242
8.517
8.242
8.475
147,036
+0.14(+1.69%)
Mar 05, 2021
8.298
8.400
8.041
8.334
185,345
+0.30(+3.78%)
Mar 04, 2021
8.249
8.249
8.016
8.030
130,380
-0.16(-1.98%)
Mar 03, 2021
8.214
8.369
8.164
8.192
73,159
+0.04(+0.43%)
Mar 02, 2021
8.129
8.181
8.016
8.157
39,372
+0.00(+0.00%)
Mar 01, 2021
8.044
8.235
8.037
8.157
125,321
+0.21(+2.67%)
Feb 26, 2021
7.797
8.030
7.797
7.945
96,425
+0.11(+1.35%)
Feb 25, 2021
7.910
7.995
7.748
7.839
217,578
-0.04(-0.54%)
Feb 24, 2021
7.620
7.938
7.578
7.882
107,865
+0.33(+4.40%)
Feb 23, 2021
7.705
7.705
7.479
7.550
60,189
-0.11(-1.38%)
Feb 22, 2021
7.444
7.726
7.296
7.656
110,635
+0.31(+4.23%)
Feb 19, 2021
7.310
7.486
7.310
7.345
76,885
+0.05(+0.68%)
Feb 18, 2021
7.493
7.507
7.274
7.296
97,114
-0.19(-2.55%)
Feb 17, 2021
7.649
7.670
7.458
7.486
76,558
-0.20(-2.57%)
Feb 16, 2021
7.677
7.726
7.592
7.684
71,952
+0.06(+0.74%)
Feb 12, 2021
7.522
7.670
7.522
7.627
52,814
+0.08(+1.12%)
Feb 11, 2021
7.507
7.585
7.458
7.543
70,084
+0.06(+0.85%)
Feb 10, 2021
7.486
7.558
7.444
7.479
46,546
+0.04(+0.57%)
Feb 09, 2021
7.465
7.531
7.437
7.437
54,996
-0.09(-1.22%)
Feb 08, 2021
7.401
7.529
7.387
7.529
86,959
+0.17(+2.30%)
Feb 05, 2021
7.373
7.401
7.317
7.359
54,796
-0.01(-0.10%)
Feb 04, 2021
7.232
7.388
7.218
7.366
52,839
+0.11(+1.46%)
Feb 03, 2021
7.048
7.274
7.034
7.260
112,300
+0.16(+2.19%)
Feb 02, 2021
7.126
7.161
7.020
7.105
81,875
+0.07(+1.00%)
Feb 01, 2021
6.964
7.084
6.794
7.034
106,605
+0.08(+1.12%)
Jan 29, 2021
7.175
7.175
6.900
6.957
104,354
-0.25(-3.43%)
Jan 28, 2021
7.168
7.274
7.006
7.204
136,634
+0.04(+0.49%)
Jan 27, 2021
7.246
7.274
6.999
7.168
150,032
-0.19(-2.59%)
Jan 26, 2021
7.514
7.567
7.310
7.359
72,824
-0.08(-1.14%)
Jan 25, 2021
7.486
7.608
7.371
7.444
72,279
-0.14(-1.86%)
Jan 22, 2021
7.359
7.585
7.341
7.585
77,593
+0.08(+1.03%)
Jan 21, 2021
7.451
7.571
7.394
7.507
77,104
+0.06(+0.76%)
Jan 20, 2021
7.345
7.479
7.345
7.451
66,260
+0.08(+1.05%)
Jan 19, 2021
7.416
7.479
7.274
7.373
155,769
-0.10(-1.32%)
Jan 15, 2021
7.536
7.536
7.366
7.472
64,283
-0.14(-1.86%)
Jan 14, 2021
7.486
7.677
7.401
7.613
84,713
+0.19(+2.57%)
Jan 13, 2021
7.444
7.511
7.380
7.423
48,038
-0.04(-0.47%)
Jan 12, 2021
7.430
7.486
7.338
7.458
98,138
+0.06(+0.76%)
Jan 11, 2021
7.366
7.458
7.317
7.401
51,758
-0.04(-0.47%)
Jan 08, 2021
7.458
7.495
7.253
7.437
36,955
-0.02(-0.28%)
Jan 07, 2021
7.500
7.557
7.359
7.458
64,393
-0.06(-0.85%)
Jan 06, 2021
7.303
7.589
7.303
7.522
133,485
+0.34(+4.72%)
Jan 05, 2021
7.253
7.380
7.119
7.183
101,834
-0.07(-0.97%)
Jan 04, 2021
7.394
7.394
7.077
7.253
168,800
-0.13(-1.82%)
Dec 31, 2020
7.387
7.387
7.387
130,471
+0.04(+0.58%)
Dec 30, 2020
7.211
7.373
7.211
7.345
130,471
+0.09(+1.27%)
Dec 29, 2020
7.239
7.338
7.098
7.253
151,405
+0.01(+0.10%)
Dec 28, 2020
7.281
7.522
7.239
7.246
94,575
-0.07(-0.97%)
Dec 24, 2020
7.394
7.394
7.225
7.317
16,424
-0.04(-0.48%)
Dec 23, 2020
7.267
7.465
7.204
7.352
71,140
+0.07(+0.97%)
Dec 22, 2020
7.303
7.345
7.168
7.281
121,025
+0.04(+0.49%)
Dec 21, 2020
7.126
7.260
7.065
7.246
132,899
+0.08(+1.08%)
Dec 18, 2020
7.514
7.563
7.168
7.168
264,071
-0.32(-4.34%)
Dec 17, 2020
7.387
7.548
7.317
7.493
143,679
+0.14(+1.92%)
Dec 16, 2020
7.465
7.504
7.310
7.352
124,394
-0.12(-1.61%)
Dec 15, 2020
7.352
7.500
7.331
7.472
67,643
+0.15(+2.03%)
Dec 14, 2020
7.416
7.522
7.288
7.324
93,169
-0.06(-0.86%)
Dec 11, 2020
7.409
7.522
7.331
7.387
81,841
-0.06(-0.85%)
Dec 10, 2020
7.564
7.564
7.331
7.451
77,686
-0.11(-1.49%)
Dec 09, 2020
7.557
7.592
7.423
7.564
99,020
+0.09(+1.23%)
Dec 08, 2020
7.366
7.529
7.331
7.472
71,067
+0.09(+1.24%)
Dec 07, 2020
7.472
7.472
7.246
7.380
62,694
-0.07(-0.95%)
Dec 04, 2020
7.197
7.465
7.180
7.451
80,849
+0.32(+4.46%)
Dec 03, 2020
7.126
7.310
7.084
7.133
54,083
+0.04(+0.50%)
Dec 02, 2020
7.020
7.105
6.978
7.098
39,481
+0.08(+1.11%)
Dec 01, 2020
7.070
7.190
6.964
7.020
124,324
+0.01(+0.20%)
Nov 30, 2020
7.260
7.260
6.928
7.006
129,189
-0.24(-3.31%)
Nov 27, 2020
7.211
7.246
7.098
7.246
59,186
+0.05(+0.69%)
Nov 25, 2020
7.197
7.352
7.126
7.197
92,318
-0.07(-0.97%)
Nov 24, 2020
6.900
7.274
6.900
7.267
137,426
+0.35(+5.11%)
Nov 23, 2020
6.964
7.140
6.893
6.914
123,826
-0.01(-0.10%)
Nov 20, 2020
6.844
6.921
6.808
6.921
91,611
+0.01(+0.20%)
Nov 19, 2020
6.879
6.935
6.784
6.907
106,927
+0.03(+0.41%)
Nov 18, 2020
6.978
7.112
6.872
6.879
107,044
-0.08(-1.12%)
Nov 17, 2020
6.865
7.055
6.801
6.957
80,643
+0.01(+0.10%)
Nov 16, 2020
6.872
7.006
6.817
6.949
102,803
+0.18(+2.61%)
Nov 13, 2020
6.540
6.801
6.505
6.773
86,230
+0.32(+5.04%)
Nov 12, 2020
6.448
6.552
6.289
6.448
180,311
-0.10(-1.48%)
Nov 11, 2020
6.580
6.580
6.358
6.545
224,988
-0.03(-0.53%)
Nov 10, 2020
6.219
6.614
6.136
6.580
213,535
+0.42(+6.75%)
Nov 09, 2020
5.963
6.282
5.810
6.164
283,857
+0.46(+8.15%)
Nov 06, 2020
5.567
5.727
5.531
5.699
313,988
+0.17(+3.14%)
Nov 05, 2020
5.470
5.578
5.470
5.526
177,597
+0.04(+0.76%)
Nov 04, 2020
5.498
5.595
5.359
5.484
89,689
-0.08(-1.49%)
Nov 03, 2020
5.519
5.633
5.482
5.567
96,743
+0.12(+2.16%)
Nov 02, 2020
5.380
5.498
5.360
5.450
119,641
+0.12(+2.34%)
Oct 30, 2020
5.325
5.387
5.249
5.325
132,547
-0.01(-0.13%)
Oct 29, 2020
5.380
5.463
5.269
5.332
117,455
-0.08(-1.54%)
Oct 28, 2020
5.401
5.463
5.304
5.415
185,016
-0.08(-1.39%)
Oct 27, 2020
5.526
5.595
5.457
5.491
144,202
-0.04(-0.75%)
Oct 26, 2020
5.623
5.623
5.401
5.533
143,991
-0.12(-2.21%)
Oct 23, 2020
5.547
5.727
5.540
5.658
157,066
+0.12(+2.26%)
Oct 22, 2020
5.616
5.658
5.498
5.533
166,503
-0.05(-0.87%)
Oct 21, 2020
5.651
5.658
5.561
5.581
88,329
-0.08(-1.35%)
Oct 20, 2020
5.671
5.721
5.630
5.658
71,359
+0.05(+0.87%)
Oct 19, 2020
5.741
5.755
5.588
5.609
92,987
-0.13(-2.29%)
Oct 16, 2020
5.810
5.852
5.719
5.741
70,528
-0.08(-1.31%)
Oct 15, 2020
5.748
5.893
5.692
5.817
139,409
+0.06(+1.08%)
Oct 14, 2020
5.900
5.928
5.720
5.755
193,154
-0.16(-2.70%)
Oct 13, 2020
5.831
5.956
5.803
5.914
130,861
+0.01(+0.24%)
Oct 12, 2020
5.970
5.997
5.859
5.900
140,598
-0.08(-1.39%)
Oct 09, 2020
6.101
6.101
5.970
5.984
173,075
-0.04(-0.69%)
Oct 08, 2020
5.928
6.071
5.899
6.025
133,669
+0.10(+1.64%)
Oct 07, 2020
5.880
6.025
5.803
5.928
298,268
+0.09(+1.54%)
Oct 06, 2020
5.852
6.088
5.824
5.838
162,003
+0.01(+0.24%)
Oct 05, 2020
5.984
6.129
5.741
5.824
403,314
-0.22(-3.67%)
Oct 02, 2020
5.831
6.136
5.802
6.046
179,277
+0.02(+0.35%)
Oct 01, 2020
5.824
6.032
5.755
6.025
213,143
+0.28(+4.83%)
Sep 30, 2020
5.685
5.984
5.678
5.748
1,293,581
-0.01(-0.24%)
Sep 29, 2020
5.588
5.817
5.491
5.762
1,897,532
-0.10(-1.77%)
Sep 28, 2020
6.566
6.805
5.311
5.866
1,504,566
-0.60(-9.23%)
Sep 25, 2020
6.330
6.531
6.330
6.462
57,259
+0.08(+1.30%)
Sep 24, 2020
6.198
6.524
6.108
6.379
122,402
+0.17(+2.79%)
Sep 23, 2020
6.580
6.635
6.171
6.205
222,701
-0.37(-5.69%)
Sep 22, 2020
6.524
6.614
6.399
6.580
69,477
+0.08(+1.28%)
Sep 21, 2020
6.691
6.691
6.427
6.497
134,488
-0.25(-3.70%)
Sep 18, 2020
6.781
6.871
6.663
6.746
180,575
+0.03(+0.52%)
Sep 17, 2020
6.635
6.737
6.607
6.712
63,808
+0.03(+0.42%)
Sep 16, 2020
6.517
6.781
6.490
6.684
91,339
+0.19(+2.88%)
Sep 15, 2020
6.559
6.601
6.476
6.497
79,172
+0.00(+0.00%)
Sep 14, 2020
6.386
6.580
6.317
6.497
79,417
+0.12(+1.96%)
Sep 11, 2020
6.386
6.386
6.212
6.372
79,470
+0.01(+0.11%)
Sep 10, 2020
6.510
6.524
6.351
6.365
72,888
-0.11(-1.71%)
Sep 09, 2020
6.517
6.517
6.396
6.476
117,283
+0.03(+0.54%)
Sep 08, 2020
6.240
6.490
6.185
6.441
113,901
+0.15(+2.43%)
Sep 04, 2020
6.247
6.316
6.108
6.289
156,777
+0.15(+2.37%)
Sep 03, 2020
6.358
6.406
6.122
6.143
127,385
-0.24(-3.70%)
Sep 02, 2020
6.399
6.441
6.313
6.379
74,801
-0.01(-0.22%)
Sep 01, 2020
6.261
6.455
6.233
6.393
83,447
+0.07(+1.10%)
Aug 31, 2020
6.524
6.535
6.191
6.323
161,399
-0.17(-2.56%)
Aug 28, 2020
6.531
6.531
6.451
6.490
74,278
+0.03(+0.54%)
Aug 27, 2020
6.413
6.601
6.413
6.455
99,354
-0.02(-0.32%)
Aug 26, 2020
6.871
6.871
6.455
6.476
151,574
-0.38(-5.56%)
Aug 25, 2020
6.982
6.982
6.795
6.857
83,555
-0.02(-0.30%)
Aug 24, 2020
6.816
7.037
6.705
6.878
124,258
+0.11(+1.64%)
Aug 21, 2020
6.538
6.816
6.441
6.767
301,873
+0.26(+4.05%)
Aug 20, 2020
6.573
6.580
6.441
6.503
111,514
-0.01(-0.21%)
Aug 19, 2020
6.490
6.627
6.434
6.517
106,949
+0.02(+0.32%)
Aug 18, 2020
6.601
6.670
6.469
6.497
125,847
-0.14(-2.09%)
Aug 17, 2020
6.691
6.698
6.552
6.635
83,827
-0.05(-0.73%)
Aug 14, 2020
6.566
6.795
6.503
6.684
79,903
+0.06(+0.94%)
Aug 13, 2020
6.684
6.781
6.573
6.621
169,015
-0.06(-0.93%)
Aug 12, 2020
6.881
6.915
6.575
6.684
133,359
-0.08(-1.21%)
Aug 11, 2020
6.745
6.956
6.670
6.766
163,027
+0.08(+1.22%)
Aug 10, 2020
6.527
6.759
6.527
6.684
130,041
+0.22(+3.48%)
Aug 07, 2020
6.350
6.462
6.227
6.459
90,412
+0.05(+0.85%)
Aug 06, 2020
6.398
6.500
6.364
6.404
120,929
-0.08(-1.26%)
Aug 05, 2020
6.295
6.507
6.132
6.486
258,742
+0.46(+7.69%)
Aug 04, 2020
5.955
6.030
5.866
6.023
111,625
+0.08(+1.38%)
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.