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
New Senior Investment Group Inc
(NY:
SNR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
5.040
5.040
5.040
0
+0.06(+1.28%)
Aug 30, 2018
5.071
5.087
4.952
4.976
697,401
-0.09(-1.73%)
Aug 29, 2018
5.087
5.127
5.056
5.064
441,574
-0.02(-0.47%)
Aug 28, 2018
5.079
5.135
5.040
5.087
505,644
+0.03(+0.63%)
Aug 27, 2018
5.032
5.064
4.976
5.056
610,441
+0.04(+0.79%)
Aug 24, 2018
5.087
5.103
5.016
5.016
453,262
-0.08(-1.56%)
Aug 23, 2018
5.119
5.147
5.056
5.095
420,383
-0.02(-0.47%)
Aug 22, 2018
5.095
5.151
5.064
5.119
625,043
+0.03(+0.63%)
Aug 21, 2018
5.087
5.135
5.056
5.087
502,790
+0.00(+0.00%)
Aug 20, 2018
5.183
5.207
5.079
5.087
475,676
-0.10(-1.84%)
Aug 17, 2018
5.111
5.215
5.087
5.183
1,202,787
+0.06(+1.09%)
Aug 16, 2018
5.119
5.155
5.064
5.127
739,176
+0.02(+0.47%)
Aug 15, 2018
5.040
5.167
5.016
5.103
704,042
+0.05(+0.94%)
Aug 14, 2018
5.135
5.151
5.024
5.056
634,692
-0.06(-1.09%)
Aug 13, 2018
5.095
5.167
5.044
5.111
1,435,463
+0.02(+0.31%)
Aug 10, 2018
4.889
5.230
4.873
5.095
1,151,208
+0.20(+4.06%)
Aug 09, 2018
5.381
5.652
4.849
4.897
3,303,030
-0.76(-13.48%)
Aug 08, 2018
5.707
5.707
5.636
5.660
311,525
-0.05(-0.84%)
Aug 07, 2018
5.715
5.715
5.660
5.707
433,868
-0.02(-0.28%)
Aug 06, 2018
5.699
5.747
5.676
5.723
577,522
+0.03(+0.56%)
Aug 03, 2018
5.588
5.699
5.588
5.692
411,999
+0.11(+1.99%)
Aug 02, 2018
5.620
5.676
5.568
5.580
392,797
-0.05(-0.85%)
Aug 01, 2018
5.596
5.636
5.497
5.628
488,368
+0.00(+0.00%)
Jul 31, 2018
5.572
5.676
5.564
5.628
416,222
+0.07(+1.29%)
Jul 30, 2018
5.525
5.588
5.485
5.556
423,265
+0.02(+0.43%)
Jul 27, 2018
5.747
5.747
5.477
5.533
921,998
-0.21(-3.60%)
Jul 26, 2018
5.707
5.795
5.707
5.739
475,611
+0.03(+0.56%)
Jul 25, 2018
5.692
5.755
5.688
5.707
364,159
+0.02(+0.28%)
Jul 24, 2018
5.771
5.771
5.684
5.692
641,236
-0.08(-1.38%)
Jul 23, 2018
5.795
5.803
5.739
5.771
513,806
-0.03(-0.55%)
Jul 20, 2018
5.827
5.850
5.751
5.803
556,618
-0.01(-0.14%)
Jul 19, 2018
5.692
5.819
5.692
5.811
631,782
+0.13(+2.24%)
Jul 18, 2018
5.739
5.775
5.652
5.684
829,978
-0.07(-1.24%)
Jul 17, 2018
5.914
5.938
5.747
5.755
794,886
-0.14(-2.43%)
Jul 16, 2018
5.970
6.049
5.866
5.898
650,413
-0.07(-1.20%)
Jul 13, 2018
6.049
6.057
5.970
5.970
423,953
-0.06(-1.05%)
Jul 12, 2018
6.002
6.061
5.974
6.033
607,289
+0.03(+0.53%)
Jul 11, 2018
6.057
6.113
5.986
6.002
859,855
-0.06(-0.92%)
Jul 10, 2018
6.145
6.176
6.025
6.057
1,215,679
-0.09(-1.42%)
Jul 09, 2018
6.240
6.250
6.089
6.145
959,715
-0.10(-1.65%)
Jul 06, 2018
6.224
6.304
6.200
6.248
675,998
+0.05(+0.77%)
Jul 05, 2018
6.105
6.200
6.081
6.200
618,136
+0.11(+1.83%)
Jul 03, 2018
6.089
6.089
6.089
0
+0.11(+1.86%)
Jul 02, 2018
5.994
6.049
5.946
5.978
748,122
-0.04(-0.66%)
Jun 29, 2018
6.025
6.041
5.978
6.017
534,365
-0.02(-0.26%)
Jun 28, 2018
5.906
6.073
5.890
6.033
996,337
+0.10(+1.74%)
Jun 27, 2018
6.041
6.041
5.922
5.930
617,689
-0.08(-1.32%)
Jun 26, 2018
6.009
6.081
5.970
6.009
839,669
+0.00(+0.00%)
Jun 25, 2018
5.994
6.025
5.906
6.009
737,859
+0.02(+0.40%)
Jun 22, 2018
6.017
6.085
5.962
5.986
1,657,889
-0.02(-0.26%)
Jun 21, 2018
5.986
6.009
5.914
6.002
839,953
+0.01(+0.13%)
Jun 20, 2018
5.898
6.081
5.890
5.994
932,460
+0.11(+1.89%)
Jun 19, 2018
5.962
5.978
5.882
5.882
776,779
-0.08(-1.33%)
Jun 18, 2018
5.962
6.017
5.906
5.962
708,000
-0.03(-0.53%)
Jun 15, 2018
5.938
5.938
5.994
4,014,769
+0.06(+0.94%)
Jun 14, 2018
5.946
6.025
5.890
5.938
638,287
+0.03(+0.54%)
Jun 13, 2018
5.938
6.002
5.862
5.906
856,373
-0.02(-0.27%)
Jun 12, 2018
5.930
5.986
5.906
5.922
572,990
-0.02(-0.27%)
Jun 11, 2018
5.858
6.033
5.843
5.938
914,410
+0.07(+1.22%)
Jun 08, 2018
5.835
5.890
5.771
5.866
1,033,146
+0.02(+0.27%)
Jun 07, 2018
5.874
5.904
5.812
5.850
1,099,656
+0.01(+0.13%)
Jun 06, 2018
5.758
5.843
958,710
-0.02(-0.26%)
Jun 05, 2018
5.950
6.004
5.858
5.858
1,192,076
-0.08(-1.42%)
Jun 04, 2018
5.912
5.950
5.850
5.943
1,062,786
+0.05(+0.78%)
Jun 01, 2018
5.812
5.943
5.812
5.897
1,015,579
+0.15(+2.67%)
May 31, 2018
5.935
5.973
5.728
5.743
1,672,486
-0.20(-3.36%)
May 30, 2018
5.989
6.088
5.858
5.943
1,690,489
-0.15(-2.40%)
May 29, 2018
6.004
6.088
5.989
6.088
659,049
+0.08(+1.41%)
May 25, 2018
6.004
6.004
6.004
0
-0.01(-0.13%)
May 24, 2018
6.012
6.058
5.973
6.012
666,031
+0.02(+0.26%)
May 23, 2018
5.866
6.035
5.866
5.996
735,949
+0.13(+2.23%)
May 22, 2018
5.835
5.897
5.820
5.866
625,410
+0.02(+0.39%)
May 21, 2018
5.758
5.862
5.728
5.843
1,389,555
+0.11(+1.87%)
May 18, 2018
5.735
5.781
5.682
5.735
845,620
+0.03(+0.54%)
May 17, 2018
5.774
5.797
5.689
5.705
739,626
-0.04(-0.67%)
May 16, 2018
5.751
5.820
5.743
5.743
1,082,695
-0.01(-0.13%)
May 15, 2018
5.781
5.797
5.705
5.751
1,178,554
-0.06(-1.06%)
May 14, 2018
5.874
5.920
5.789
5.812
1,357,476
-0.06(-1.05%)
May 11, 2018
5.835
5.973
5.804
5.874
1,391,721
+0.03(+0.53%)
May 10, 2018
5.866
5.866
5.451
5.843
3,537,116
-0.81(-12.23%)
May 09, 2018
6.580
6.657
6.541
6.657
671,527
+0.08(+1.17%)
May 08, 2018
6.626
6.649
6.541
6.580
767,535
-0.05(-0.81%)
May 07, 2018
6.572
6.664
6.565
6.634
600,703
+0.09(+1.41%)
May 04, 2018
6.526
6.584
6.511
6.541
829,470
+0.02(+0.24%)
May 03, 2018
6.526
6.609
6.518
6.526
585,607
-0.03(-0.47%)
May 02, 2018
6.565
6.641
6.465
6.557
693,744
-0.01(-0.12%)
May 01, 2018
6.603
6.672
6.434
6.565
852,831
-0.05(-0.81%)
Apr 30, 2018
6.687
6.710
6.595
6.618
676,099
-0.05(-0.81%)
Apr 27, 2018
6.565
6.680
6.556
6.672
560,960
+0.12(+1.88%)
Apr 26, 2018
6.488
6.565
6.442
6.549
678,814
+0.10(+1.55%)
Apr 25, 2018
6.334
6.480
6.296
6.449
704,492
+0.10(+1.57%)
Apr 24, 2018
6.280
6.434
6.257
6.350
758,903
+0.12(+1.85%)
Apr 23, 2018
6.334
6.334
6.181
6.234
621,702
-0.09(-1.46%)
Apr 20, 2018
6.411
6.449
6.303
6.327
693,824
-0.06(-0.96%)
Apr 19, 2018
6.565
6.572
6.342
6.388
851,818
-0.20(-3.03%)
Apr 18, 2018
6.787
6.826
6.572
6.588
981,891
-0.18(-2.61%)
Apr 17, 2018
6.741
6.803
6.695
6.764
728,498
+0.03(+0.46%)
Apr 16, 2018
6.595
6.764
6.580
6.733
1,002,080
+0.15(+2.21%)
Apr 13, 2018
6.526
6.603
6.465
6.588
892,874
+0.08(+1.18%)
Apr 12, 2018
6.503
6.511
6.373
6.511
1,258,370
+0.02(+0.24%)
Apr 11, 2018
6.449
6.526
6.430
6.495
642,490
+0.05(+0.71%)
Apr 10, 2018
6.350
6.469
6.273
6.449
1,858,780
+0.13(+2.07%)
Apr 09, 2018
6.296
6.334
6.257
6.319
471,341
+0.04(+0.61%)
Apr 06, 2018
6.227
6.334
6.227
6.280
516,683
+0.05(+0.74%)
Apr 05, 2018
6.296
6.307
6.219
6.234
607,312
-0.05(-0.85%)
Apr 04, 2018
6.173
6.315
6.158
6.288
637,442
+0.08(+1.36%)
Apr 03, 2018
6.142
6.219
6.092
6.204
632,253
+0.07(+1.13%)
Apr 02, 2018
6.242
6.303
6.104
6.135
625,914
-0.15(-2.32%)
Mar 29, 2018
6.280
6.280
6.280
0
+0.07(+1.11%)
Mar 28, 2018
6.058
6.211
6.058
6.211
1,065,421
+0.18(+3.06%)
Mar 27, 2018
5.981
6.081
5.923
6.027
530,474
+0.05(+0.77%)
Mar 26, 2018
5.943
5.996
5.870
5.981
656,532
+0.09(+1.56%)
Mar 23, 2018
5.981
6.058
5.889
5.889
972,101
-0.15(-2.42%)
Mar 22, 2018
6.112
6.165
6.035
6.035
871,718
-0.09(-1.50%)
Mar 21, 2018
6.142
6.158
6.088
6.127
635,407
-0.02(-0.25%)
Mar 20, 2018
6.165
6.188
6.119
6.142
778,482
-0.02(-0.37%)
Mar 19, 2018
6.150
6.165
6.112
6.165
789,240
+0.00(+0.00%)
Mar 16, 2018
6.142
6.173
6.104
6.165
2,837,910
+0.02(+0.25%)
Mar 15, 2018
6.165
6.181
6.115
6.150
884,463
-0.01(-0.12%)
Mar 14, 2018
6.173
6.196
6.119
6.158
691,722
+0.02(+0.25%)
Mar 13, 2018
6.142
6.196
6.119
6.142
924,383
+0.02(+0.25%)
Mar 12, 2018
6.127
6.177
6.081
6.127
835,265
+0.01(+0.13%)
Mar 09, 2018
6.181
6.181
6.050
6.119
1,212,843
-0.05(-0.87%)
Mar 08, 2018
6.188
6.234
6.138
6.173
947,124
-0.02(-0.25%)
Mar 07, 2018
6.219
6.188
1,356,296
+0.05(+0.88%)
Mar 06, 2018
6.194
6.224
6.075
6.135
1,801,915
-0.07(-1.08%)
Mar 05, 2018
6.157
6.239
6.097
6.201
1,764,088
+0.01(+0.12%)
Mar 02, 2018
6.008
6.194
5.956
6.194
2,005,338
+0.16(+2.71%)
Mar 01, 2018
6.008
6.131
5.926
6.030
1,387,691
+0.02(+0.37%)
Feb 28, 2018
6.053
6.083
5.978
6.008
1,415,607
-0.01(-0.25%)
Feb 27, 2018
6.135
6.149
5.997
6.023
1,687,609
-0.13(-2.06%)
Feb 26, 2018
5.852
6.153
5.852
6.149
2,985,196
+0.32(+5.48%)
Feb 23, 2018
5.540
5.941
5.540
5.830
4,647,600
+0.64(+12.32%)
Feb 22, 2018
5.160
5.294
5.146
5.190
799,389
+0.04(+0.87%)
Feb 21, 2018
5.160
5.231
5.153
5.146
960,531
-0.01(-0.29%)
Feb 20, 2018
5.257
5.309
5.138
5.160
812,143
-0.11(-2.12%)
Feb 16, 2018
5.272
5.272
5.272
0
+0.06(+1.14%)
Feb 15, 2018
5.183
5.324
5.175
5.213
956,206
+0.04(+0.86%)
Feb 14, 2018
5.242
5.257
5.146
5.168
790,858
-0.12(-2.25%)
Feb 13, 2018
5.279
5.317
5.242
5.287
518,557
+0.01(+0.14%)
Feb 12, 2018
5.213
5.317
5.112
5.279
1,017,088
+0.09(+1.72%)
Feb 09, 2018
5.235
5.257
5.034
5.190
1,641,486
-0.04(-0.71%)
Feb 08, 2018
5.376
5.398
5.220
5.227
1,046,102
-0.14(-2.63%)
Feb 07, 2018
5.354
5.495
5.346
5.369
935,965
+0.02(+0.42%)
Feb 06, 2018
5.279
5.391
5.250
5.346
1,556,451
-0.10(-1.78%)
Feb 05, 2018
5.540
5.540
5.354
5.443
1,413,640
-0.13(-2.27%)
Feb 02, 2018
5.577
5.599
5.517
5.569
856,579
-0.03(-0.53%)
Feb 01, 2018
5.681
5.740
5.577
5.599
1,040,620
-0.10(-1.70%)
Jan 31, 2018
5.614
5.696
5.599
5.696
849,538
+0.11(+2.00%)
Jan 30, 2018
5.614
5.614
5.569
5.584
642,071
-0.03(-0.53%)
Jan 29, 2018
5.622
5.655
5.562
5.614
751,066
-0.01(-0.26%)
Jan 26, 2018
5.696
5.711
5.599
5.629
576,550
-0.04(-0.79%)
Jan 25, 2018
5.614
5.688
5.569
5.674
605,345
+0.08(+1.46%)
Jan 24, 2018
5.733
5.770
5.592
5.592
929,231
-0.14(-2.46%)
Jan 23, 2018
5.651
5.778
5.636
5.733
948,604
+0.10(+1.71%)
Jan 22, 2018
5.540
5.666
5.540
5.636
577,700
+0.10(+1.75%)
Jan 19, 2018
5.532
5.562
5.517
5.540
1,540,005
+0.01(+0.27%)
Jan 18, 2018
5.540
5.569
5.488
5.525
744,932
-0.01(-0.27%)
Jan 17, 2018
5.525
5.551
5.488
5.540
831,429
+0.04(+0.68%)
Jan 16, 2018
5.517
5.569
5.503
5.503
876,945
-0.01(-0.14%)
Jan 12, 2018
5.510
5.510
5.510
0
-0.10(-1.85%)
Jan 11, 2018
5.577
5.629
5.577
5.614
690,785
+0.03(+0.53%)
Jan 10, 2018
5.575
5.592
5.480
5.584
903,332
+0.00(+0.00%)
Jan 09, 2018
5.629
5.681
5.577
5.584
658,400
-0.04(-0.79%)
Jan 08, 2018
5.607
5.659
5.607
5.629
535,032
+0.01(+0.13%)
Jan 05, 2018
5.651
5.677
5.584
5.622
696,853
-0.02(-0.40%)
Jan 04, 2018
5.726
5.733
5.607
5.644
933,092
-0.09(-1.56%)
Jan 03, 2018
5.748
5.763
5.688
5.733
866,133
+0.01(+0.13%)
Jan 02, 2018
5.607
5.740
5.577
5.726
862,755
+0.10(+1.85%)
Dec 29, 2017
5.622
5.622
5.622
0
-0.04(-0.66%)
Dec 28, 2017
5.592
5.692
5.532
5.659
1,319,139
+0.06(+1.06%)
Dec 27, 2017
5.636
5.681
5.584
5.599
596,415
-0.04(-0.79%)
Dec 26, 2017
5.614
5.770
5.614
5.644
905,951
+0.03(+0.53%)
Dec 22, 2017
5.629
5.659
5.584
5.614
751,071
+0.00(+0.00%)
Dec 21, 2017
5.674
5.681
5.540
5.614
1,298,279
-0.06(-1.05%)
Dec 20, 2017
5.674
5.746
5.674
5.674
801,555
-0.02(-0.39%)
Dec 19, 2017
5.815
5.889
5.674
5.696
1,096,260
-0.11(-1.92%)
Dec 18, 2017
5.845
6.016
5.770
5.807
1,767,416
-0.02(-0.38%)
Dec 15, 2017
5.703
5.859
5.703
5.830
2,518,083
+0.13(+2.22%)
Dec 14, 2017
5.770
5.800
5.696
5.703
1,131,854
-0.08(-1.41%)
Dec 13, 2017
5.681
5.817
5.681
5.785
1,202,247
+0.10(+1.83%)
Dec 12, 2017
5.718
5.746
5.666
5.681
957,586
-0.04(-0.65%)
Dec 11, 2017
5.807
5.841
5.696
5.718
1,039,000
-0.07(-1.28%)
Dec 08, 2017
5.889
5.919
5.778
5.793
997,948
-0.08(-1.39%)
Dec 07, 2017
5.845
5.934
5.815
5.874
1,288,587
+0.01(+0.13%)
Dec 06, 2017
5.903
5.910
5.802
5.867
1,149,288
-0.04(-0.61%)
Dec 05, 2017
5.896
5.943
5.874
5.903
853,610
+0.01(+0.12%)
Dec 04, 2017
5.960
5.968
5.874
5.896
819,524
-0.03(-0.49%)
Dec 01, 2017
5.903
5.960
5.903
5.924
685,486
+0.02(+0.37%)
Nov 30, 2017
5.917
5.982
5.860
5.903
948,224
-0.03(-0.49%)
Nov 29, 2017
5.816
5.939
5.802
5.932
730,911
+0.12(+1.98%)
Nov 28, 2017
5.795
5.831
5.773
5.816
696,744
+0.02(+0.37%)
Nov 27, 2017
5.838
5.896
5.788
5.795
592,442
-0.02(-0.37%)
Nov 24, 2017
5.831
5.845
5.795
5.816
193,188
+0.01(+0.12%)
Nov 22, 2017
5.788
5.860
5.788
5.809
520,306
+0.01(+0.12%)
Nov 21, 2017
5.766
5.842
5.759
5.802
718,559
+0.04(+0.62%)
Nov 20, 2017
5.773
5.791
5.730
5.766
606,893
+0.00(+0.00%)
Nov 17, 2017
5.752
5.802
5.748
5.766
548,585
+0.00(+0.00%)
Nov 16, 2017
5.788
5.831
5.665
5.766
920,802
-0.05(-0.87%)
Nov 15, 2017
5.852
5.860
5.809
5.816
534,057
-0.05(-0.86%)
Nov 14, 2017
5.860
5.917
5.845
5.867
490,903
+0.01(+0.12%)
Nov 13, 2017
5.917
5.917
5.831
5.860
788,774
-0.01(-0.25%)
Nov 10, 2017
5.852
5.917
5.852
5.874
600,967
+0.00(+0.00%)
Nov 09, 2017
5.860
5.924
5.845
5.874
616,094
-0.01(-0.12%)
Nov 08, 2017
5.852
5.888
5.852
5.881
732,802
+0.01(+0.25%)
Nov 07, 2017
5.867
5.881
5.845
5.867
819,132
+0.01(+0.12%)
Nov 06, 2017
5.867
5.932
5.838
5.860
1,159,535
-0.02(-0.37%)
Nov 03, 2017
6.306
6.371
5.867
5.881
2,501,665
-0.49(-7.68%)
Nov 02, 2017
6.428
6.436
6.349
6.371
763,359
-0.03(-0.45%)
Nov 01, 2017
6.472
6.479
6.364
6.400
508,437
-0.04(-0.56%)
Oct 31, 2017
6.414
6.457
6.371
6.436
764,637
+0.03(+0.45%)
Oct 30, 2017
6.378
6.443
6.349
6.407
689,652
+0.01(+0.23%)
Oct 27, 2017
6.335
6.425
6.306
6.392
774,150
+0.06(+1.02%)
Oct 26, 2017
6.428
6.457
6.313
6.328
544,098
-0.06(-1.01%)
Oct 25, 2017
6.428
6.457
6.349
6.392
551,740
-0.04(-0.67%)
Oct 24, 2017
6.428
6.472
6.364
6.436
699,084
+0.01(+0.22%)
Oct 23, 2017
6.515
6.515
6.400
6.421
487,570
-0.09(-1.33%)
Oct 20, 2017
6.601
6.601
6.479
6.508
635,229
-0.07(-1.09%)
Oct 19, 2017
6.608
6.652
6.558
6.580
764,222
-0.03(-0.44%)
Oct 18, 2017
6.450
6.608
6.414
6.608
1,079,076
+0.17(+2.68%)
Oct 17, 2017
6.356
6.450
6.342
6.436
871,169
+0.08(+1.25%)
Oct 16, 2017
6.356
6.378
6.265
6.356
1,233,545
-0.01(-0.23%)
Oct 13, 2017
6.364
6.385
6.212
6.371
1,377,076
+0.01(+0.23%)
Oct 12, 2017
6.364
6.364
6.292
6.356
704,360
-0.01(-0.23%)
Oct 11, 2017
6.342
6.414
6.277
6.371
1,751,173
-0.06(-0.90%)
Oct 10, 2017
6.551
6.575
6.400
6.428
1,664,594
-0.12(-1.87%)
Oct 09, 2017
6.572
6.608
6.508
6.551
753,874
-0.02(-0.33%)
Oct 06, 2017
6.644
6.659
6.536
6.572
674,977
-0.08(-1.19%)
Oct 05, 2017
6.716
6.716
6.644
6.652
698,686
-0.04(-0.65%)
Oct 04, 2017
6.644
6.709
6.630
6.695
664,397
+0.04(+0.65%)
Oct 03, 2017
6.652
6.680
6.616
6.652
615,563
-0.01(-0.11%)
Oct 02, 2017
6.580
6.673
6.565
6.659
829,170
+0.07(+1.09%)
Sep 29, 2017
6.601
6.623
6.544
6.587
617,360
-0.02(-0.33%)
Sep 28, 2017
6.536
6.608
6.500
6.608
745,614
+0.06(+0.99%)
Sep 27, 2017
6.565
6.572
6.472
6.544
990,636
-0.04(-0.66%)
Sep 26, 2017
6.587
6.601
6.529
6.587
664,542
-0.01(-0.11%)
Sep 25, 2017
6.572
6.630
6.565
6.594
804,271
+0.03(+0.44%)
Sep 22, 2017
6.558
6.594
6.529
6.565
688,827
+0.04(+0.55%)
Sep 21, 2017
6.601
6.623
6.515
6.529
590,855
-0.05(-0.77%)
Sep 20, 2017
6.608
6.637
6.534
6.580
962,107
+0.00(+0.00%)
Sep 19, 2017
6.673
6.731
6.565
6.580
638,144
-0.10(-1.51%)
Sep 18, 2017
6.695
6.716
6.644
6.680
985,599
-0.01(-0.22%)
Sep 15, 2017
6.652
6.695
6.605
6.695
1,649,738
+0.06(+0.87%)
Sep 14, 2017
6.601
6.637
6.580
6.637
761,616
+0.04(+0.55%)
Sep 13, 2017
6.587
6.659
6.565
6.601
1,160,357
+0.05(+0.77%)
Sep 12, 2017
6.594
6.637
6.536
6.551
624,035
-0.04(-0.55%)
Sep 11, 2017
6.630
6.695
6.572
6.587
618,151
-0.02(-0.33%)
Sep 08, 2017
6.608
6.688
6.594
6.608
858,690
-0.02(-0.33%)
Sep 07, 2017
6.522
6.666
6.515
6.630
820,885
+0.11(+1.66%)
Sep 06, 2017
6.487
6.599
6.462
6.522
1,220,022
+0.05(+0.76%)
Sep 05, 2017
6.438
6.508
6.420
6.473
932,140
+0.05(+0.76%)
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.