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
Cato Corp
(NY:
CATO
)
5.650
+0.190 (+3.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
13.07
13.39
12.85
12.88
110,766
-0.27(-2.08%)
Jul 29, 2021
12.88
13.23
12.82
13.16
146,347
+0.35(+2.74%)
Jul 28, 2021
12.69
12.92
12.46
12.81
125,651
+0.25(+1.99%)
Jul 27, 2021
12.40
12.57
12.33
12.56
100,668
+0.04(+0.31%)
Jul 26, 2021
12.38
12.73
12.38
12.52
95,822
+0.16(+1.33%)
Jul 23, 2021
12.52
12.63
12.28
12.35
101,211
-0.13(-1.06%)
Jul 22, 2021
12.72
12.72
12.31
12.48
79,955
-0.22(-1.72%)
Jul 21, 2021
12.50
13.27
12.50
12.70
80,985
+0.17(+1.37%)
Jul 20, 2021
11.95
12.84
11.86
12.53
210,793
+0.71(+6.01%)
Jul 19, 2021
12.13
12.27
11.75
11.82
194,183
-0.56(-4.54%)
Jul 16, 2021
12.78
12.85
12.31
12.38
110,452
-0.33(-2.58%)
Jul 15, 2021
12.63
12.75
12.34
12.71
135,425
+0.08(+0.62%)
Jul 14, 2021
12.95
13.18
12.62
12.63
89,837
-0.23(-1.76%)
Jul 13, 2021
13.19
13.34
12.83
12.86
98,939
-0.29(-2.20%)
Jul 12, 2021
13.08
13.35
12.85
13.15
123,345
+0.21(+1.63%)
Jul 09, 2021
12.70
12.98
12.70
12.94
91,430
+0.34(+2.73%)
Jul 08, 2021
12.69
12.88
12.25
12.59
174,297
-0.13(-1.04%)
Jul 07, 2021
13.35
13.35
12.73
12.73
155,001
-0.65(-4.85%)
Jul 06, 2021
13.98
13.98
13.20
13.38
173,456
-0.48(-3.49%)
Jul 02, 2021
13.76
13.95
13.55
13.86
117,919
+0.09(+0.62%)
Jul 01, 2021
13.27
13.80
13.13
13.77
146,568
+0.60(+4.56%)
Jun 30, 2021
12.87
13.23
12.81
13.17
84,413
+0.20(+1.50%)
Jun 29, 2021
13.27
13.27
12.91
12.98
84,084
-0.20(-1.54%)
Jun 28, 2021
13.27
13.62
13.12
13.18
142,316
-0.20(-1.46%)
Jun 25, 2021
13.28
13.72
13.28
13.38
534,230
+0.06(+0.47%)
Jun 24, 2021
13.22
13.39
13.10
13.31
111,888
+0.02(+0.12%)
Jun 23, 2021
13.09
13.40
13.05
13.30
199,952
+0.30(+2.34%)
Jun 22, 2021
13.11
13.13
12.84
12.99
150,624
-0.13(-1.01%)
Jun 21, 2021
12.78
13.23
12.73
13.13
121,970
+0.54(+4.28%)
Jun 18, 2021
12.46
12.67
12.29
12.59
406,502
-0.09(-0.74%)
Jun 17, 2021
12.62
12.79
12.39
12.68
204,858
+0.15(+1.18%)
Jun 16, 2021
12.35
12.56
12.18
12.53
161,884
+0.09(+0.75%)
Jun 15, 2021
12.57
12.57
12.19
12.44
120,816
-0.17(-1.36%)
Jun 14, 2021
12.98
13.05
12.55
12.61
115,621
-0.28(-2.18%)
Jun 11, 2021
12.65
12.95
12.60
12.89
165,739
+0.33(+2.61%)
Jun 10, 2021
13.01
13.08
12.50
12.56
109,208
-0.52(-3.94%)
Jun 09, 2021
13.12
13.13
12.88
13.08
119,699
-0.07(-0.53%)
Jun 08, 2021
12.87
13.20
12.66
13.15
179,665
+0.37(+2.93%)
Jun 07, 2021
12.48
12.96
12.42
12.77
125,675
+0.30(+2.38%)
Jun 04, 2021
12.54
12.64
12.24
12.48
156,810
-0.09(-0.68%)
Jun 03, 2021
12.20
12.73
12.14
12.56
198,197
+0.18(+1.44%)
Jun 02, 2021
12.75
12.79
12.10
12.38
143,555
-0.32(-2.50%)
Jun 01, 2021
12.19
12.74
11.92
12.70
210,996
+0.71(+5.95%)
May 28, 2021
12.04
12.04
11.74
11.99
108,240
+0.04(+0.32%)
May 27, 2021
12.00
12.07
11.85
11.95
214,118
+0.05(+0.39%)
May 26, 2021
11.80
12.15
11.76
11.90
104,183
+0.19(+1.59%)
May 25, 2021
12.13
12.38
11.69
11.72
252,002
-0.31(-2.58%)
May 24, 2021
11.70
12.11
11.59
12.03
375,714
+0.28(+2.38%)
May 21, 2021
12.38
12.41
11.75
11.75
214,371
-0.48(-3.93%)
May 20, 2021
11.69
12.43
11.69
12.23
540,445
+1.20(+10.90%)
May 19, 2021
10.72
11.05
10.41
11.03
201,095
+0.20(+1.86%)
May 18, 2021
10.76
10.97
10.63
10.83
123,126
+0.09(+0.79%)
May 17, 2021
10.51
10.79
10.44
10.74
114,874
+0.24(+2.29%)
May 14, 2021
10.44
10.73
10.29
10.50
171,407
+0.12(+1.20%)
May 13, 2021
9.919
10.45
9.919
10.38
157,761
+0.43(+4.29%)
May 12, 2021
10.04
10.38
9.895
9.950
177,241
-0.26(-2.58%)
May 11, 2021
9.957
10.36
9.657
10.21
163,694
+0.09(+0.92%)
May 10, 2021
10.38
10.62
10.08
10.12
174,644
-0.14(-1.36%)
May 07, 2021
10.31
10.51
10.21
10.26
115,889
-0.05(-0.45%)
May 06, 2021
10.28
10.57
10.20
10.31
120,078
+0.05(+0.45%)
May 05, 2021
10.41
10.51
10.19
10.26
122,541
-0.05(-0.45%)
May 04, 2021
10.48
10.48
10.24
10.31
107,786
-0.26(-2.42%)
May 03, 2021
10.46
10.77
10.46
10.56
198,327
+0.17(+1.64%)
Apr 30, 2021
10.44
10.57
10.34
10.39
124,952
-0.17(-1.62%)
Apr 29, 2021
10.70
10.74
10.48
10.56
97,283
+0.00(+0.00%)
Apr 28, 2021
10.71
10.86
10.54
10.56
88,233
-0.19(-1.73%)
Apr 27, 2021
10.80
11.00
10.72
10.75
105,697
-0.06(-0.57%)
Apr 26, 2021
11.04
11.16
10.74
10.81
97,734
-0.33(-2.92%)
Apr 23, 2021
11.19
11.33
11.05
11.14
125,468
-0.05(-0.42%)
Apr 22, 2021
11.17
11.53
11.15
11.18
180,828
+0.04(+0.35%)
Apr 21, 2021
10.79
11.18
10.79
11.14
147,344
+0.43(+3.98%)
Apr 20, 2021
10.69
10.86
10.40
10.72
191,228
-0.03(-0.29%)
Apr 19, 2021
11.17
11.17
10.48
10.75
298,818
-0.42(-3.75%)
Apr 16, 2021
11.19
11.33
11.00
11.17
193,037
-0.02(-0.14%)
Apr 15, 2021
10.75
11.19
10.73
11.18
138,893
+0.51(+4.80%)
Apr 14, 2021
10.75
11.02
10.65
10.67
175,580
-0.15(-1.36%)
Apr 13, 2021
10.86
11.02
10.64
10.82
172,803
-0.09(-0.78%)
Apr 12, 2021
10.52
10.92
10.39
10.90
180,234
+0.36(+3.38%)
Apr 09, 2021
10.53
10.71
10.41
10.55
225,404
+0.07(+0.67%)
Apr 08, 2021
10.29
10.49
10.12
10.48
203,948
+0.21(+2.04%)
Apr 07, 2021
9.756
10.41
9.725
10.27
285,763
+0.51(+5.25%)
Apr 06, 2021
9.453
9.965
9.453
9.756
143,068
+0.27(+2.86%)
Apr 05, 2021
9.601
9.601
9.391
9.484
146,541
-0.05(-0.57%)
Apr 01, 2021
9.252
9.577
9.252
9.539
262,541
+0.23(+2.50%)
Mar 31, 2021
9.368
9.593
9.306
9.306
274,607
-0.03(-0.33%)
Mar 30, 2021
9.019
9.484
9.019
9.337
232,047
+0.24(+2.64%)
Mar 29, 2021
9.453
9.740
9.097
9.097
251,462
-0.47(-4.94%)
Mar 26, 2021
9.554
9.755
9.352
9.570
152,289
+0.11(+1.15%)
Mar 25, 2021
8.833
9.562
8.833
9.461
224,116
+0.55(+6.18%)
Mar 24, 2021
8.841
9.399
8.841
8.910
234,127
+0.06(+0.70%)
Mar 23, 2021
8.957
8.957
8.686
8.848
316,380
-0.11(-1.21%)
Mar 22, 2021
9.058
9.143
8.879
8.957
253,967
-0.06(-0.69%)
Mar 19, 2021
9.717
9.729
8.980
9.019
1,319,672
-0.69(-7.11%)
Mar 18, 2021
10.15
10.15
9.531
9.709
361,978
-0.17(-1.73%)
Mar 17, 2021
10.19
10.24
9.779
9.880
205,324
-0.31(-3.04%)
Mar 16, 2021
10.70
10.71
10.10
10.19
153,464
-0.53(-4.92%)
Mar 15, 2021
10.17
10.73
10.07
10.72
255,939
+0.50(+4.86%)
Mar 12, 2021
10.24
10.44
9.950
10.22
216,893
+0.02(+0.15%)
Mar 11, 2021
9.981
10.26
9.942
10.21
162,301
+0.20(+2.02%)
Mar 10, 2021
10.33
10.43
9.973
10.00
164,916
-0.35(-3.37%)
Mar 09, 2021
10.24
10.59
10.08
10.35
201,914
+0.19(+1.83%)
Mar 08, 2021
9.290
10.17
9.267
10.17
334,929
+0.94(+10.17%)
Mar 05, 2021
9.182
9.306
8.430
9.228
535,657
+0.17(+1.88%)
Mar 04, 2021
9.709
9.810
8.686
9.058
586,258
-0.64(-6.63%)
Mar 03, 2021
10.00
10.00
9.562
9.701
149,200
-0.16(-1.65%)
Mar 02, 2021
9.849
10.10
9.717
9.864
236,484
+0.00(+0.00%)
Mar 01, 2021
9.632
9.880
9.492
9.864
124,880
+0.29(+3.08%)
Feb 26, 2021
9.895
9.965
9.314
9.570
273,244
-0.29(-2.91%)
Feb 25, 2021
9.880
10.14
9.802
9.857
316,187
+0.02(+0.24%)
Feb 24, 2021
9.926
10.07
9.616
9.833
251,330
-0.02(-0.24%)
Feb 23, 2021
9.740
10.02
9.492
9.857
136,430
+0.10(+1.03%)
Feb 22, 2021
9.554
9.826
9.439
9.756
233,813
+0.20(+2.11%)
Feb 19, 2021
9.539
9.632
9.411
9.554
284,205
+0.06(+0.65%)
Feb 18, 2021
9.593
9.593
9.151
9.492
274,173
-0.11(-1.13%)
Feb 17, 2021
9.368
9.740
9.368
9.601
193,900
+0.10(+1.06%)
Feb 16, 2021
9.570
9.608
9.360
9.500
225,765
+0.00(+0.00%)
Feb 12, 2021
9.267
9.603
9.190
9.500
279,047
+0.20(+2.17%)
Feb 11, 2021
9.275
9.314
8.794
9.298
306,006
+0.03(+0.33%)
Feb 10, 2021
9.539
9.655
9.089
9.267
170,100
-0.27(-2.85%)
Feb 09, 2021
9.182
9.577
8.864
9.539
248,037
+0.34(+3.71%)
Feb 08, 2021
8.592
9.221
8.569
9.197
374,935
+0.63(+7.33%)
Feb 05, 2021
8.825
8.825
8.530
8.569
211,348
-0.29(-3.24%)
Feb 04, 2021
8.298
8.903
8.251
8.856
287,937
+0.53(+6.33%)
Feb 03, 2021
8.406
8.577
8.306
8.329
208,821
-0.09(-1.01%)
Feb 02, 2021
8.530
8.530
8.290
8.414
183,885
-0.06(-0.73%)
Feb 01, 2021
8.802
8.887
8.352
8.476
196,854
-0.34(-3.87%)
Jan 29, 2021
8.771
8.941
8.538
8.817
225,662
+0.11(+1.25%)
Jan 28, 2021
8.957
9.073
8.585
8.709
323,452
-0.16(-1.75%)
Jan 27, 2021
8.647
8.996
8.577
8.864
243,599
+0.12(+1.42%)
Jan 26, 2021
9.112
9.112
8.697
8.740
205,380
-0.29(-3.26%)
Jan 25, 2021
8.755
9.081
8.573
9.035
250,546
+0.26(+3.01%)
Jan 22, 2021
8.748
8.856
8.507
8.771
276,855
-0.10(-1.14%)
Jan 21, 2021
8.686
8.903
8.337
8.872
259,410
+0.19(+2.14%)
Jan 20, 2021
8.810
8.879
8.678
8.686
161,398
-0.09(-1.06%)
Jan 19, 2021
8.887
8.949
8.530
8.779
266,100
+0.02(+0.27%)
Jan 15, 2021
8.344
8.825
8.251
8.755
359,770
+0.24(+2.82%)
Jan 14, 2021
8.143
8.585
8.104
8.515
367,571
+0.42(+5.17%)
Jan 13, 2021
8.282
8.282
7.933
8.096
183,249
-0.17(-2.06%)
Jan 12, 2021
7.926
8.313
7.869
8.267
413,067
+0.44(+5.65%)
Jan 11, 2021
7.685
7.848
7.546
7.825
428,453
+0.10(+1.31%)
Jan 08, 2021
7.895
7.895
7.530
7.724
308,705
-0.08(-0.99%)
Jan 07, 2021
8.135
8.135
7.608
7.801
405,708
-0.26(-3.27%)
Jan 06, 2021
7.282
8.158
7.282
8.065
468,240
+0.88(+12.19%)
Jan 05, 2021
7.026
7.266
6.979
7.189
211,873
+0.15(+2.09%)
Jan 04, 2021
7.538
7.654
6.925
7.042
232,264
-0.40(-5.32%)
Dec 31, 2020
7.437
7.437
7.437
365,802
+0.23(+3.23%)
Dec 30, 2020
6.623
7.375
6.623
7.204
365,802
+0.60(+9.17%)
Dec 29, 2020
6.824
6.979
6.522
6.599
266,318
-0.05(-0.70%)
Dec 28, 2020
6.460
6.662
6.460
6.646
282,109
+0.29(+4.51%)
Dec 24, 2020
6.351
6.545
6.235
6.359
73,114
-0.02(-0.24%)
Dec 23, 2020
6.282
6.460
6.282
6.375
100,462
+0.15(+2.37%)
Dec 22, 2020
6.375
6.491
6.196
6.227
227,776
-0.18(-2.78%)
Dec 21, 2020
6.475
6.623
6.367
6.406
149,530
-0.19(-2.94%)
Dec 18, 2020
6.832
6.902
6.561
6.599
896,974
-0.23(-3.41%)
Dec 17, 2020
6.933
7.010
6.646
6.832
121,108
-0.09(-1.23%)
Dec 16, 2020
7.111
7.142
6.902
6.917
117,542
-0.19(-2.73%)
Dec 15, 2020
6.941
7.166
6.793
7.111
213,066
+0.17(+2.46%)
Dec 14, 2020
6.491
7.073
6.429
6.941
362,218
+0.51(+7.96%)
Dec 11, 2020
6.530
6.630
6.250
6.429
183,366
-0.13(-2.01%)
Dec 10, 2020
6.731
6.755
6.553
6.561
165,655
-0.18(-2.65%)
Dec 09, 2020
6.910
6.948
6.677
6.739
158,578
-0.14(-2.03%)
Dec 08, 2020
6.871
6.956
6.770
6.879
269,452
-0.03(-0.45%)
Dec 07, 2020
6.770
6.979
6.662
6.910
165,428
+0.12(+1.83%)
Dec 04, 2020
6.778
6.848
6.638
6.786
193,940
-0.01(-0.11%)
Dec 03, 2020
6.646
7.010
6.646
6.793
186,852
+0.22(+3.30%)
Dec 02, 2020
6.491
6.638
6.413
6.576
362,337
+0.05(+0.71%)
Dec 01, 2020
6.421
6.677
6.250
6.530
215,230
+0.28(+4.47%)
Nov 30, 2020
6.685
6.685
6.219
6.250
859,772
-0.51(-7.57%)
Nov 27, 2020
6.700
6.801
6.522
6.762
135,397
+0.06(+0.93%)
Nov 25, 2020
6.832
6.832
6.568
6.700
302,000
-0.08(-1.14%)
Nov 24, 2020
6.592
6.910
6.537
6.778
416,954
+0.24(+3.68%)
Nov 23, 2020
6.514
6.630
6.514
6.537
178,229
+0.11(+1.69%)
Nov 20, 2020
6.111
6.452
6.103
6.429
238,686
+0.19(+3.11%)
Nov 19, 2020
6.258
6.506
5.995
6.235
299,724
-0.17(-2.66%)
Nov 18, 2020
6.514
6.693
6.398
6.406
260,811
-0.06(-0.96%)
Nov 17, 2020
6.344
6.537
6.250
6.468
235,149
+0.04(+0.60%)
Nov 16, 2020
6.553
6.592
6.297
6.429
262,483
-0.02(-0.24%)
Nov 13, 2020
6.390
6.527
6.359
6.444
147,776
+0.12(+1.84%)
Nov 12, 2020
6.188
6.378
6.151
6.328
333,964
+0.05(+0.74%)
Nov 11, 2020
6.297
6.305
6.057
6.282
223,704
+0.02(+0.25%)
Nov 10, 2020
5.995
6.297
5.995
6.266
318,028
+0.17(+2.80%)
Nov 09, 2020
5.808
6.375
5.700
6.095
438,539
+0.68(+12.61%)
Nov 06, 2020
5.297
5.459
5.289
5.413
200,130
+0.11(+2.05%)
Nov 05, 2020
5.219
5.478
5.173
5.304
432,996
+0.11(+2.09%)
Nov 04, 2020
4.994
5.281
4.932
5.196
353,763
+0.10(+1.98%)
Nov 03, 2020
5.010
5.176
4.924
5.095
257,492
+0.19(+3.79%)
Nov 02, 2020
4.824
4.963
4.715
4.909
287,195
+0.16(+3.43%)
Oct 30, 2020
4.738
4.808
4.715
4.746
339,782
+0.03(+0.66%)
Oct 29, 2020
4.862
4.862
4.707
4.715
449,837
-0.18(-3.65%)
Oct 28, 2020
5.064
5.149
4.886
4.893
253,948
-0.29(-5.54%)
Oct 27, 2020
5.335
5.390
5.157
5.180
346,119
-0.14(-2.62%)
Oct 26, 2020
5.335
5.343
5.211
5.320
395,416
-0.09(-1.72%)
Oct 23, 2020
5.459
5.467
5.347
5.413
264,605
-0.01(-0.14%)
Oct 22, 2020
5.204
5.483
5.180
5.421
573,837
+0.20(+3.86%)
Oct 21, 2020
5.219
5.304
5.157
5.219
300,404
+0.06(+1.20%)
Oct 20, 2020
5.335
5.335
5.080
5.157
634,483
-0.16(-3.06%)
Oct 19, 2020
5.467
5.586
5.312
5.320
263,913
-0.15(-2.69%)
Oct 16, 2020
5.335
5.638
5.335
5.467
174,082
+0.12(+2.32%)
Oct 15, 2020
5.312
5.421
5.235
5.343
355,154
-0.02(-0.29%)
Oct 14, 2020
5.498
5.506
5.304
5.359
326,165
-0.14(-2.54%)
Oct 13, 2020
5.746
5.793
5.483
5.498
258,567
-0.33(-5.72%)
Oct 12, 2020
6.002
6.064
5.801
5.832
232,138
-0.17(-2.84%)
Oct 09, 2020
6.080
6.235
5.995
6.002
259,447
-0.02(-0.39%)
Oct 08, 2020
6.002
6.150
6.002
6.026
264,081
+0.03(+0.52%)
Oct 07, 2020
6.033
6.219
5.971
5.995
293,222
+0.03(+0.52%)
Oct 06, 2020
6.196
6.289
5.956
5.964
212,558
-0.19(-3.15%)
Oct 05, 2020
6.282
6.390
6.134
6.157
185,327
-0.05(-0.87%)
Oct 02, 2020
5.940
6.235
5.940
6.212
338,493
+0.14(+2.30%)
Oct 01, 2020
6.088
6.196
6.026
6.072
236,585
+0.01(+0.13%)
Sep 30, 2020
6.080
6.266
6.049
6.064
318,464
+0.02(+0.26%)
Sep 29, 2020
6.266
6.266
6.041
6.049
190,657
-0.22(-3.47%)
Sep 28, 2020
6.258
6.398
6.235
6.266
162,466
+0.10(+1.64%)
Sep 25, 2020
6.018
6.227
5.933
6.165
305,997
+0.10(+1.66%)
Sep 24, 2020
6.018
6.157
5.832
6.064
335,336
+0.01(+0.13%)
Sep 23, 2020
6.204
6.382
6.018
6.057
184,179
-0.13(-2.13%)
Sep 22, 2020
6.258
6.328
6.150
6.188
228,771
-0.03(-0.50%)
Sep 21, 2020
6.250
6.336
6.033
6.219
423,391
-0.22(-3.37%)
Sep 18, 2020
6.545
6.592
6.332
6.437
710,642
-0.04(-0.60%)
Sep 17, 2020
6.646
6.747
6.444
6.475
191,231
-0.27(-4.02%)
Sep 16, 2020
6.762
6.848
6.677
6.747
322,428
+0.02(+0.35%)
Sep 15, 2020
7.057
7.057
6.708
6.724
171,646
-0.29(-4.20%)
Sep 14, 2020
6.700
7.057
6.689
7.018
262,468
+0.40(+6.10%)
Sep 11, 2020
6.786
6.786
6.479
6.615
425,792
-0.20(-2.96%)
Sep 10, 2020
6.685
6.883
6.599
6.817
454,567
+0.14(+2.09%)
Sep 09, 2020
6.731
6.731
6.475
6.677
296,531
+0.07(+1.06%)
Sep 08, 2020
6.444
6.638
6.375
6.607
220,226
+0.08(+1.19%)
Sep 04, 2020
6.747
6.824
6.382
6.530
290,008
-0.06(-0.94%)
Sep 03, 2020
6.700
6.762
6.468
6.592
365,882
-0.09(-1.28%)
Sep 02, 2020
6.398
6.747
6.282
6.677
438,629
+0.30(+4.74%)
Sep 01, 2020
6.157
6.437
6.111
6.375
374,817
+0.17(+2.75%)
Aug 31, 2020
6.173
6.282
5.979
6.204
478,577
+0.00(+0.00%)
Aug 28, 2020
6.018
6.235
5.909
6.204
303,161
+0.29(+4.85%)
Aug 27, 2020
5.824
5.995
5.754
5.917
404,351
+0.15(+2.55%)
Aug 26, 2020
5.537
5.829
5.366
5.770
747,930
+0.23(+4.20%)
Aug 25, 2020
5.297
5.615
5.149
5.537
573,695
+0.27(+5.15%)
Aug 24, 2020
4.979
5.397
4.862
5.266
741,446
+0.23(+4.62%)
Aug 21, 2020
6.274
6.274
4.723
5.033
1,798,076
-1.38(-21.52%)
Aug 20, 2020
6.188
6.483
6.119
6.413
292,777
+0.16(+2.48%)
Aug 19, 2020
6.274
6.274
6.002
6.258
517,627
-0.03(-0.49%)
Aug 18, 2020
6.359
6.359
6.088
6.289
527,238
-0.12(-1.82%)
Aug 17, 2020
6.367
6.413
6.235
6.406
428,083
+0.08(+1.23%)
Aug 14, 2020
6.088
6.444
6.018
6.328
533,078
+0.21(+3.42%)
Aug 13, 2020
6.095
6.204
5.948
6.119
325,140
-0.05(-0.88%)
Aug 12, 2020
6.475
6.506
6.136
6.173
228,292
-0.19(-3.05%)
Aug 11, 2020
6.499
6.677
6.351
6.367
562,023
-0.05(-0.85%)
Aug 10, 2020
6.336
6.584
6.328
6.421
377,307
+0.11(+1.72%)
Aug 07, 2020
6.018
6.444
6.002
6.313
505,741
+0.29(+4.90%)
Aug 06, 2020
6.266
6.359
5.987
6.018
452,159
-0.26(-4.08%)
Aug 05, 2020
6.049
6.289
6.049
6.274
315,416
+0.31(+5.20%)
Aug 04, 2020
5.653
5.995
5.653
5.964
284,139
+0.30(+5.34%)
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.