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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017
7.192
7.281
7.147
7.237
323,519
+0.09(+1.25%)
Aug 30, 2017
7.192
7.237
7.103
7.147
92,527
-0.04(-0.62%)
Aug 29, 2017
7.147
7.192
7.013
7.192
181,473
+0.00(+0.00%)
Aug 28, 2017
7.103
7.192
6.969
7.192
173,664
+0.09(+1.26%)
Aug 25, 2017
6.879
7.103
6.835
7.103
184,258
+0.27(+3.92%)
Aug 24, 2017
6.567
6.879
6.567
6.835
229,690
+0.27(+4.08%)
Aug 23, 2017
6.477
6.717
6.477
6.567
66,150
+0.04(+0.68%)
Aug 22, 2017
6.433
6.567
6.388
6.522
80,006
+0.09(+1.39%)
Aug 21, 2017
6.477
6.518
6.299
6.433
149,124
-0.09(-1.37%)
Aug 18, 2017
6.343
6.567
6.299
6.522
82,501
+0.09(+1.39%)
Aug 17, 2017
6.567
6.656
6.388
6.433
164,865
-0.22(-3.36%)
Aug 16, 2017
6.522
6.701
6.388
6.656
137,397
+0.13(+2.05%)
Aug 15, 2017
6.656
6.879
6.477
6.522
179,390
-0.13(-2.01%)
Aug 14, 2017
6.477
6.701
6.477
6.656
129,186
+0.18(+2.76%)
Aug 11, 2017
6.209
6.611
6.141
6.477
188,584
+0.04(+0.69%)
Aug 10, 2017
6.477
6.567
6.388
6.433
135,959
-0.04(-0.69%)
Aug 09, 2017
6.567
6.611
6.433
6.477
109,562
-0.13(-2.03%)
Aug 08, 2017
6.745
6.835
6.567
6.611
110,098
-0.13(-1.99%)
Aug 07, 2017
6.879
6.969
6.647
6.745
169,583
-0.13(-1.95%)
Aug 04, 2017
7.058
7.103
6.701
6.879
173,434
-0.13(-1.91%)
Aug 03, 2017
7.103
7.192
6.902
7.013
170,337
-0.09(-1.26%)
Aug 02, 2017
6.879
7.281
6.879
7.103
205,396
+0.00(+0.00%)
Aug 01, 2017
7.013
7.192
7.013
7.103
169,954
+0.00(+0.00%)
Jul 31, 2017
7.058
7.192
6.969
7.103
162,604
+0.00(+0.00%)
Jul 28, 2017
7.058
7.237
6.924
7.103
125,260
+0.00(+0.00%)
Jul 27, 2017
7.103
7.192
6.879
7.103
192,855
+0.00(+0.00%)
Jul 26, 2017
7.147
7.237
7.013
7.103
198,914
+0.00(+0.00%)
Jul 25, 2017
7.103
7.170
6.981
7.103
124,568
+0.09(+1.27%)
Jul 24, 2017
6.969
7.103
6.835
7.013
71,119
+0.04(+0.64%)
Jul 21, 2017
7.147
7.147
6.924
6.969
206,109
-0.09(-1.27%)
Jul 20, 2017
7.237
7.237
7.013
7.058
114,355
-0.09(-1.25%)
Jul 19, 2017
7.013
7.237
7.013
7.147
139,203
+0.13(+1.91%)
Jul 18, 2017
7.103
7.192
7.013
7.013
103,077
-0.13(-1.87%)
Jul 17, 2017
7.147
7.371
7.103
7.147
133,367
+0.00(+0.00%)
Jul 14, 2017
7.103
7.237
7.103
7.147
129,823
+0.00(+0.00%)
Jul 13, 2017
7.103
7.237
7.058
7.147
118,705
+0.04(+0.63%)
Jul 12, 2017
7.058
7.237
7.058
7.103
171,231
+0.09(+1.27%)
Jul 11, 2017
6.879
7.147
6.768
7.013
159,220
+0.18(+2.61%)
Jul 10, 2017
6.969
7.192
6.835
6.835
117,289
-0.18(-2.55%)
Jul 07, 2017
7.058
7.103
6.924
7.013
122,908
+0.00(+0.00%)
Jul 06, 2017
7.192
7.326
6.969
7.013
149,112
-0.22(-3.09%)
Jul 05, 2017
7.505
7.505
7.192
7.237
70,238
-0.31(-4.14%)
Jul 03, 2017
7.237
7.594
7.237
7.549
150,566
+0.27(+3.68%)
Jun 30, 2017
7.371
7.415
7.237
7.281
125,593
-0.04(-0.61%)
Jun 29, 2017
7.460
7.594
7.103
7.326
197,919
-0.13(-1.80%)
Jun 28, 2017
7.639
7.683
7.415
7.460
140,642
-0.13(-1.76%)
Jun 27, 2017
7.460
7.817
7.415
7.594
222,793
+0.09(+1.19%)
Jun 26, 2017
7.281
7.505
7.192
7.505
377,974
+0.22(+3.07%)
Jun 23, 2017
7.013
7.281
7.013
7.281
575,683
+0.27(+3.82%)
Jun 22, 2017
6.835
7.058
6.835
7.013
144,760
+0.18(+2.61%)
Jun 21, 2017
7.058
7.103
6.790
6.835
91,300
-0.18(-2.55%)
Jun 20, 2017
7.058
7.103
6.879
7.013
117,715
-0.04(-0.63%)
Jun 19, 2017
6.924
7.103
6.879
7.058
103,996
+0.04(+0.64%)
Jun 16, 2017
6.745
7.058
6.745
7.013
145,048
+0.22(+3.29%)
Jun 15, 2017
6.879
7.103
6.701
6.790
66,466
-0.13(-1.94%)
Jun 14, 2017
7.058
7.147
6.924
6.924
111,200
-0.18(-2.52%)
Jun 13, 2017
7.013
7.237
7.013
7.103
138,981
+0.09(+1.27%)
Jun 12, 2017
6.924
7.103
6.879
7.013
258,572
+0.13(+1.95%)
Jun 09, 2017
6.745
7.013
6.611
6.879
180,349
+0.13(+1.99%)
Jun 08, 2017
6.388
6.768
6.343
6.745
146,833
+0.36(+5.59%)
Jun 07, 2017
6.477
6.567
6.366
6.388
71,596
-0.09(-1.38%)
Jun 06, 2017
6.388
6.522
6.232
6.477
96,071
+0.04(+0.69%)
Jun 05, 2017
6.343
6.477
6.343
6.433
109,158
+0.00(+0.00%)
Jun 02, 2017
6.433
6.477
6.343
6.433
97,527
+0.00(+0.00%)
Jun 01, 2017
6.433
6.611
6.343
6.433
211,172
+0.00(+0.00%)
May 31, 2017
6.567
6.567
6.299
6.433
250,602
-0.13(-2.04%)
May 30, 2017
6.656
6.701
6.388
6.567
181,529
-0.09(-1.34%)
May 26, 2017
6.656
6.656
6.522
6.656
251,436
+0.00(+0.00%)
May 25, 2017
6.701
6.745
6.500
6.656
160,484
-0.04(-0.67%)
May 24, 2017
6.835
6.879
6.656
6.701
177,884
-0.18(-2.60%)
May 23, 2017
6.969
6.969
6.745
6.879
165,884
-0.09(-1.28%)
May 22, 2017
6.879
7.036
6.835
6.969
139,645
+0.09(+1.30%)
May 19, 2017
6.835
7.013
6.745
6.879
102,216
+0.00(+0.00%)
May 18, 2017
6.790
7.013
6.701
6.879
124,645
+0.09(+1.32%)
May 17, 2017
6.969
7.013
6.723
6.790
229,671
-0.27(-3.80%)
May 16, 2017
7.058
7.147
6.969
7.058
151,588
+0.09(+1.28%)
May 15, 2017
7.192
7.326
6.924
6.969
87,879
-0.13(-1.89%)
May 12, 2017
7.237
7.326
7.103
7.103
235,105
-0.18(-2.45%)
May 11, 2017
7.013
7.361
6.879
7.281
266,641
+0.22(+3.16%)
May 10, 2017
6.701
7.103
6.701
7.058
188,310
+0.31(+4.64%)
May 09, 2017
6.701
6.835
6.656
6.745
139,927
+0.09(+1.34%)
May 08, 2017
6.522
6.790
6.477
6.656
127,160
+0.13(+2.05%)
May 05, 2017
6.790
6.902
6.522
6.522
281,100
-0.22(-3.31%)
May 04, 2017
6.790
6.835
6.656
6.745
282,869
+0.00(+0.00%)
May 03, 2017
6.879
7.013
6.522
6.745
283,486
-0.04(-0.66%)
May 02, 2017
6.835
6.879
6.611
6.790
196,324
+0.04(+0.66%)
May 01, 2017
6.879
7.013
6.745
6.745
152,670
-0.18(-2.58%)
Apr 28, 2017
6.879
7.125
6.790
6.924
362,491
+0.04(+0.65%)
Apr 27, 2017
6.745
6.879
6.611
6.879
229,380
+0.13(+1.99%)
Apr 26, 2017
6.701
6.857
6.611
6.745
170,309
+0.04(+0.67%)
Apr 25, 2017
6.522
6.701
6.477
6.701
311,161
+0.18(+2.74%)
Apr 24, 2017
6.343
6.567
6.299
6.522
282,259
+0.31(+5.04%)
Apr 21, 2017
6.522
6.656
6.209
6.209
519,573
-0.45(-6.71%)
Apr 20, 2017
6.522
6.812
6.433
6.656
204,400
+0.13(+2.05%)
Apr 19, 2017
6.611
6.678
6.388
6.522
228,052
-0.09(-1.35%)
Apr 18, 2017
6.656
6.790
6.567
6.611
257,665
-0.09(-1.33%)
Apr 17, 2017
7.058
7.058
6.589
6.701
261,291
-0.22(-3.23%)
Apr 13, 2017
7.371
7.415
6.924
6.924
410,501
-0.49(-6.63%)
Apr 12, 2017
7.415
7.639
7.415
7.415
228,635
-0.09(-1.19%)
Apr 11, 2017
7.371
7.572
7.281
7.505
268,398
+0.09(+1.20%)
Apr 10, 2017
7.460
7.572
7.281
7.415
320,297
-0.04(-0.60%)
Apr 07, 2017
7.013
7.460
6.969
7.460
210,619
+0.49(+7.05%)
Apr 06, 2017
6.924
7.036
6.854
6.969
95,717
+0.04(+0.65%)
Apr 05, 2017
7.103
7.147
6.924
6.924
197,636
-0.22(-3.13%)
Apr 04, 2017
7.192
7.192
7.058
7.147
149,223
-0.04(-0.62%)
Apr 03, 2017
7.192
7.192
7.058
7.192
193,546
+0.00(+0.00%)
Mar 31, 2017
7.147
7.192
7.125
7.192
180,266
+0.00(+0.00%)
Mar 30, 2017
7.192
7.237
7.013
7.192
203,178
-0.04(-0.62%)
Mar 29, 2017
7.103
7.281
7.103
7.237
235,797
+0.09(+1.25%)
Mar 28, 2017
6.835
7.192
6.745
7.147
264,033
+0.31(+4.58%)
Mar 27, 2017
6.656
7.103
6.656
6.835
305,118
-0.13(-1.92%)
Mar 24, 2017
6.701
7.013
6.611
6.969
199,644
+0.36(+5.41%)
Mar 23, 2017
6.388
6.656
6.388
6.611
125,655
+0.27(+4.23%)
Mar 22, 2017
6.343
6.477
6.254
6.343
245,489
-0.04(-0.70%)
Mar 21, 2017
7.058
7.103
6.388
6.388
249,124
-0.63(-8.92%)
Mar 20, 2017
7.103
7.103
6.835
7.013
136,961
-0.09(-1.26%)
Mar 17, 2017
6.790
7.147
6.745
7.103
416,023
+0.31(+4.61%)
Mar 16, 2017
6.388
6.835
6.343
6.790
516,095
+0.40(+6.29%)
Mar 15, 2017
6.343
6.388
6.209
6.388
260,840
+0.09(+1.42%)
Mar 14, 2017
6.388
6.388
6.254
6.299
152,635
-0.09(-1.40%)
Mar 13, 2017
6.477
6.299
6.388
200,390
+0.09(+1.42%)
Mar 10, 2017
6.299
6.477
6.254
6.299
157,468
+0.04(+0.71%)
Mar 09, 2017
6.388
6.477
6.209
6.254
277,205
-0.13(-2.10%)
Mar 08, 2017
6.433
6.522
6.343
6.388
213,271
-0.04(-0.69%)
Mar 07, 2017
6.477
6.522
6.343
6.433
306,342
+0.04(+0.70%)
Mar 06, 2017
6.343
6.433
6.254
6.388
524,976
+0.22(+3.62%)
Mar 03, 2017
6.254
6.254
6.120
6.165
204,783
-0.04(-0.72%)
Mar 02, 2017
6.254
6.299
6.209
6.209
122,205
-0.04(-0.71%)
Mar 01, 2017
6.075
6.299
6.031
6.254
262,782
+0.13(+2.19%)
Feb 28, 2017
6.165
6.299
6.075
6.120
247,696
-0.18(-2.84%)
Feb 27, 2017
6.254
6.299
6.120
6.299
124,990
+0.09(+1.44%)
Feb 24, 2017
6.165
6.299
6.120
6.209
271,554
-0.04(-0.71%)
Feb 23, 2017
6.299
6.321
6.120
6.254
159,540
-0.04(-0.71%)
Feb 22, 2017
6.388
6.522
6.254
6.299
208,488
-0.18(-2.76%)
Feb 21, 2017
6.254
6.544
6.254
6.477
422,721
+0.18(+2.84%)
Feb 17, 2017
6.299
6.299
6.299
0
-0.13(-2.08%)
Feb 16, 2017
6.656
6.656
6.388
6.433
173,030
-0.22(-3.36%)
Feb 15, 2017
6.567
6.924
6.477
6.656
703,325
+0.04(+0.68%)
Feb 14, 2017
6.433
6.656
6.343
6.611
345,727
+0.22(+3.50%)
Feb 13, 2017
6.433
6.567
6.299
6.388
176,473
-0.09(-1.38%)
Feb 10, 2017
6.388
6.567
6.343
6.477
230,759
+0.04(+0.69%)
Feb 09, 2017
6.343
6.477
6.254
6.433
318,172
+0.13(+2.13%)
Feb 08, 2017
5.986
6.299
5.897
6.299
369,643
+0.22(+3.68%)
Feb 07, 2017
6.075
6.343
6.053
6.075
346,807
-0.13(-2.16%)
Feb 06, 2017
6.433
6.433
6.008
6.209
401,721
-0.18(-2.80%)
Feb 03, 2017
6.433
6.477
6.343
6.388
308,668
-0.04(-0.69%)
Feb 02, 2017
6.388
6.477
6.343
6.433
429,794
-0.04(-0.69%)
Feb 01, 2017
6.522
6.567
6.388
6.477
613,041
-0.09(-1.36%)
Jan 31, 2017
6.477
6.656
6.433
6.567
305,734
+0.04(+0.68%)
Jan 30, 2017
6.567
6.611
6.354
6.522
298,658
+0.00(+0.00%)
Jan 27, 2017
6.611
6.656
6.522
6.522
337,885
+0.00(+0.00%)
Jan 26, 2017
6.567
6.634
6.522
6.522
147,567
-0.04(-0.68%)
Jan 25, 2017
6.477
6.656
6.477
6.567
219,555
+0.04(+0.68%)
Jan 24, 2017
6.567
6.611
6.433
6.522
309,696
-0.04(-0.68%)
Jan 23, 2017
6.701
6.745
6.500
6.567
202,766
-0.13(-2.00%)
Jan 20, 2017
6.611
6.835
6.433
6.701
234,977
+0.13(+2.04%)
Jan 19, 2017
6.567
6.656
6.522
6.567
218,238
-0.04(-0.68%)
Jan 18, 2017
6.611
6.656
6.433
6.611
224,961
+0.04(+0.68%)
Jan 17, 2017
6.835
6.924
6.522
6.567
373,300
-0.31(-4.55%)
Jan 13, 2017
6.879
6.879
6.879
0
+0.00(+0.00%)
Jan 12, 2017
7.013
7.103
6.790
6.879
188,766
-0.18(-2.53%)
Jan 11, 2017
6.969
7.147
6.790
7.058
368,739
+0.09(+1.28%)
Jan 10, 2017
6.924
6.969
6.835
6.969
185,417
+0.04(+0.65%)
Jan 09, 2017
6.924
6.969
6.745
6.924
215,464
+0.00(+0.00%)
Jan 06, 2017
6.879
7.013
6.768
6.924
280,103
+0.09(+1.31%)
Jan 05, 2017
6.879
6.924
6.701
6.835
238,600
-0.04(-0.65%)
Jan 04, 2017
6.701
6.879
6.701
6.879
340,946
+0.18(+2.67%)
Jan 03, 2017
6.701
6.745
6.522
6.701
233,928
+0.09(+1.35%)
Dec 30, 2016
6.611
6.611
6.611
0
+0.09(+1.37%)
Dec 29, 2016
6.611
6.745
6.388
6.522
290,522
-0.09(-1.35%)
Dec 28, 2016
6.567
6.768
6.477
6.611
383,657
+0.00(+0.00%)
Dec 27, 2016
6.477
6.611
6.433
6.611
405,825
+0.18(+2.78%)
Dec 23, 2016
6.433
6.433
6.433
0
-0.04(-0.69%)
Dec 22, 2016
6.522
6.656
6.433
6.477
378,159
-0.09(-1.36%)
Dec 21, 2016
6.232
6.567
6.209
6.567
310,660
+0.36(+5.76%)
Dec 20, 2016
6.254
6.433
6.120
6.209
309,294
+0.04(+0.72%)
Dec 19, 2016
5.986
6.343
5.941
6.165
380,991
+0.18(+2.99%)
Dec 16, 2016
6.165
6.254
5.986
5.986
426,587
-0.13(-2.19%)
Dec 15, 2016
6.031
6.209
5.941
6.120
178,844
+0.00(+0.00%)
Dec 14, 2016
6.120
6.209
5.941
6.120
273,942
+0.00(+0.00%)
Dec 13, 2016
6.209
6.388
5.986
6.120
254,157
+0.00(+0.00%)
Dec 12, 2016
6.567
6.656
6.075
6.120
431,239
-0.36(-5.52%)
Dec 09, 2016
6.388
6.611
6.254
6.477
331,931
+0.04(+0.69%)
Dec 08, 2016
6.254
6.477
6.031
6.433
217,798
+0.22(+3.60%)
Dec 07, 2016
6.209
6.343
6.165
6.209
169,916
+0.00(+0.00%)
Dec 06, 2016
6.254
6.388
6.075
6.209
216,133
+0.00(+0.00%)
Dec 05, 2016
6.120
6.455
6.120
6.209
330,939
+0.13(+2.21%)
Dec 02, 2016
5.986
6.120
5.897
6.075
182,316
+0.13(+2.26%)
Dec 01, 2016
6.120
6.343
5.897
5.941
316,134
-0.13(-2.21%)
Nov 30, 2016
6.165
6.254
5.986
6.075
247,004
+0.09(+1.49%)
Nov 29, 2016
6.031
6.165
5.678
5.986
319,269
-0.18(-2.90%)
Nov 28, 2016
6.031
6.254
5.897
6.165
337,692
+0.13(+2.22%)
Nov 25, 2016
6.031
6.165
5.941
6.031
106,372
+0.00(+0.00%)
Nov 23, 2016
6.031
6.031
6.031
0
-0.18(-2.88%)
Nov 22, 2016
6.299
6.343
6.120
6.209
296,496
-0.04(-0.71%)
Nov 21, 2016
6.165
6.299
5.986
6.254
406,191
+0.31(+5.26%)
Nov 18, 2016
6.120
6.120
5.852
5.941
356,819
-0.13(-2.21%)
Nov 17, 2016
6.075
6.254
5.897
6.075
427,190
+0.00(+0.00%)
Nov 16, 2016
5.539
6.518
5.539
6.075
967,501
+0.54(+9.68%)
Nov 15, 2016
5.673
5.745
5.316
5.539
720,868
-0.18(-3.13%)
Nov 14, 2016
5.852
6.031
5.673
5.718
498,724
-0.18(-3.03%)
Nov 11, 2016
5.495
5.897
5.495
5.897
606,288
+0.36(+6.45%)
Nov 10, 2016
5.093
5.673
4.959
5.539
620,604
+0.54(+10.71%)
Nov 09, 2016
4.959
5.190
4.825
5.003
483,958
-0.04(-0.89%)
Nov 08, 2016
4.914
5.137
4.825
5.048
219,453
+0.13(+2.73%)
Nov 07, 2016
4.959
5.048
4.869
4.914
606,679
+0.00(+0.00%)
Nov 04, 2016
5.003
5.012
4.780
4.914
553,028
-0.13(-2.65%)
Nov 03, 2016
5.048
5.137
4.914
5.048
518,748
+0.00(+0.00%)
Nov 02, 2016
5.003
5.093
4.467
5.048
1,397,266
-0.04(-0.88%)
Nov 01, 2016
5.450
5.673
5.048
5.093
857,551
-0.13(-2.56%)
Oct 31, 2016
5.673
5.673
5.227
5.227
471,996
-0.44(-7.73%)
Oct 28, 2016
5.763
5.798
5.629
5.664
363,510
-0.14(-2.46%)
Oct 27, 2016
5.772
5.852
5.700
5.807
261,893
+0.08(+1.40%)
Oct 26, 2016
5.834
5.905
5.700
5.727
275,046
-0.12(-1.99%)
Oct 25, 2016
5.897
5.959
5.825
5.843
250,762
-0.05(-0.91%)
Oct 24, 2016
6.120
6.139
5.888
5.897
271,265
-0.21(-3.51%)
Oct 21, 2016
5.995
6.191
5.968
6.111
297,594
+0.06(+1.03%)
Oct 20, 2016
5.870
6.111
5.865
6.048
361,478
+0.15(+2.58%)
Oct 19, 2016
5.941
6.031
5.879
5.897
448,874
+0.02(+0.30%)
Oct 18, 2016
6.004
6.004
5.861
5.879
238,912
+0.00(+0.00%)
Oct 17, 2016
5.941
5.941
5.870
5.879
209,135
-0.03(-0.45%)
Oct 14, 2016
5.986
6.013
5.852
5.906
403,336
-0.04(-0.75%)
Oct 13, 2016
6.040
6.057
5.941
5.950
394,638
-0.17(-2.77%)
Oct 12, 2016
6.174
6.218
6.041
6.120
233,886
-0.05(-0.87%)
Oct 11, 2016
6.317
6.334
6.129
6.174
254,306
-0.18(-2.81%)
Oct 10, 2016
6.459
6.513
6.325
6.352
159,464
-0.04(-0.56%)
Oct 07, 2016
6.468
6.540
6.361
6.388
182,971
-0.09(-1.38%)
Oct 06, 2016
6.370
6.486
6.339
6.477
224,535
+0.13(+2.11%)
Oct 05, 2016
6.379
6.451
6.325
6.343
192,762
+0.03(+0.42%)
Oct 04, 2016
6.290
6.379
6.245
6.317
238,487
+0.04(+0.57%)
Oct 03, 2016
6.120
6.379
6.066
6.281
296,391
-0.01(-0.14%)
Sep 30, 2016
6.424
6.424
6.227
6.290
389,822
-0.04(-0.57%)
Sep 29, 2016
6.549
6.629
6.299
6.325
202,358
-0.19(-2.88%)
Sep 28, 2016
6.352
6.558
6.214
6.513
344,813
+0.19(+2.97%)
Sep 27, 2016
6.308
6.370
6.191
6.325
321,603
-0.02(-0.28%)
Sep 26, 2016
6.486
6.486
6.325
6.343
294,223
+0.04(+0.57%)
Sep 23, 2016
6.477
6.504
6.299
6.308
219,843
-0.17(-2.62%)
Sep 22, 2016
6.361
6.504
6.237
6.477
815,368
+0.20(+3.13%)
Sep 21, 2016
6.272
6.299
6.120
6.281
370,759
+0.11(+1.74%)
Sep 20, 2016
6.334
6.379
6.174
6.174
516,284
-0.16(-2.54%)
Sep 19, 2016
6.459
6.513
6.308
6.334
340,398
-0.04(-0.56%)
Sep 16, 2016
6.209
6.406
6.183
6.370
259,698
+0.08(+1.28%)
Sep 15, 2016
6.317
6.406
6.245
6.290
175,956
-0.03(-0.42%)
Sep 14, 2016
6.334
6.415
6.254
6.317
343,939
-0.04(-0.56%)
Sep 13, 2016
6.325
6.433
6.263
6.352
364,818
-0.13(-1.93%)
Sep 12, 2016
6.397
6.513
6.308
6.477
451,899
+0.01(+0.14%)
Sep 09, 2016
6.620
6.674
6.459
6.468
271,144
-0.22(-3.34%)
Sep 08, 2016
6.567
6.719
6.477
6.692
332,141
+0.24(+3.74%)
Sep 07, 2016
6.388
6.504
6.290
6.451
531,823
+0.06(+0.98%)
Sep 06, 2016
6.343
6.442
6.263
6.388
328,289
+0.05(+0.85%)
Sep 02, 2016
6.245
6.334
6.334
6.334
312,168
+0.09(+1.43%)
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.