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
)
3.450
+0.060 (+1.77%)
Streaming Delayed Price
Updated: 10:54 AM EDT, Jun 3, 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, 2016
6.762
6.888
6.742
6.868
92,647
+0.10(+1.41%)
Aug 30, 2016
6.737
6.782
6.737
6.772
35,069
+0.03(+0.37%)
Aug 29, 2016
6.732
6.813
6.702
6.747
31,088
+0.02(+0.30%)
Aug 26, 2016
6.813
6.843
6.672
6.727
37,167
-0.10(-1.47%)
Aug 25, 2016
6.717
6.838
6.712
6.828
53,671
+0.07(+1.04%)
Aug 24, 2016
6.727
6.767
6.707
6.757
36,584
+0.01(+0.15%)
Aug 23, 2016
6.682
6.838
6.677
6.747
98,349
+0.07(+0.97%)
Aug 22, 2016
6.762
6.794
6.662
6.682
39,142
-0.09(-1.26%)
Aug 19, 2016
6.747
6.782
6.647
6.767
126,203
+0.02(+0.30%)
Aug 18, 2016
6.762
6.858
6.722
6.747
89,507
-0.02(-0.22%)
Aug 17, 2016
6.858
6.858
6.747
6.762
69,158
-0.10(-1.46%)
Aug 16, 2016
6.843
6.878
6.806
6.863
61,568
-0.03(-0.36%)
Aug 15, 2016
6.868
6.948
6.833
6.888
63,964
+0.05(+0.66%)
Aug 12, 2016
6.903
6.958
6.815
6.843
143,693
-0.03(-0.44%)
Aug 11, 2016
6.838
6.927
6.833
6.873
382,254
+0.02(+0.36%)
Aug 10, 2016
6.902
6.902
6.833
6.848
82,251
-0.03(-0.43%)
Aug 09, 2016
6.903
6.917
6.848
6.878
152,690
-0.01(-0.14%)
Aug 08, 2016
6.951
6.986
6.828
6.887
107,985
-0.00(-0.07%)
Aug 05, 2016
6.868
6.907
6.863
6.892
81,147
+0.03(+0.50%)
Aug 04, 2016
6.843
6.887
6.828
6.858
111,691
+0.04(+0.65%)
Aug 03, 2016
6.789
6.819
6.764
6.814
110,451
+0.00(+0.00%)
Aug 02, 2016
6.887
6.902
6.764
6.814
80,956
-0.06(-0.86%)
Aug 01, 2016
6.814
6.937
6.814
6.873
135,254
+0.06(+0.87%)
Jul 29, 2016
6.863
6.937
6.745
6.814
506,913
-0.07(-1.07%)
Jul 28, 2016
6.922
7.015
6.873
6.887
111,961
-0.01(-0.21%)
Jul 27, 2016
6.878
6.966
6.853
6.902
121,756
+0.00(+0.00%)
Jul 26, 2016
7.069
7.123
6.823
6.902
181,443
-0.16(-2.30%)
Jul 25, 2016
6.814
7.079
6.794
7.064
460,045
+0.25(+3.61%)
Jul 22, 2016
6.804
6.878
6.787
6.819
159,799
+0.03(+0.43%)
Jul 21, 2016
6.828
6.838
6.784
6.789
114,026
-0.07(-1.08%)
Jul 20, 2016
6.838
6.868
6.779
6.863
110,932
+0.05(+0.79%)
Jul 19, 2016
6.843
6.843
6.794
6.809
105,046
-0.01(-0.14%)
Jul 18, 2016
6.843
6.882
6.799
6.819
110,993
+0.00(+0.07%)
Jul 15, 2016
6.882
6.882
6.789
6.814
137,607
-0.02(-0.36%)
Jul 14, 2016
6.873
6.873
6.833
6.838
77,689
-0.00(-0.07%)
Jul 13, 2016
6.863
6.873
6.833
6.843
78,011
-0.00(-0.07%)
Jul 12, 2016
6.853
6.873
6.833
6.848
113,489
+0.01(+0.14%)
Jul 11, 2016
6.838
6.873
6.735
6.838
66,636
+0.01(+0.14%)
Jul 08, 2016
6.789
6.848
6.784
6.828
84,237
+0.04(+0.65%)
Jul 07, 2016
6.848
6.848
6.755
6.784
63,711
-0.04(-0.65%)
Jul 06, 2016
6.853
6.863
6.819
6.828
67,256
-0.01(-0.14%)
Jul 05, 2016
6.838
6.853
6.759
6.838
118,071
+0.01(+0.14%)
Jul 01, 2016
6.814
6.828
6.828
6.828
124,198
+0.00(+0.07%)
Jun 30, 2016
6.843
6.843
6.730
6.823
114,636
+0.01(+0.14%)
Jun 29, 2016
6.809
6.863
6.779
6.814
158,341
+0.00(+0.00%)
Jun 28, 2016
6.735
6.828
6.725
6.814
895,908
+0.14(+2.06%)
Jun 27, 2016
6.474
6.735
6.405
6.676
184,805
+0.21(+3.27%)
Jun 24, 2016
6.489
6.587
6.405
6.464
1,791,121
-0.12(-1.79%)
Jun 23, 2016
6.499
6.632
6.467
6.582
198,660
+0.10(+1.52%)
Jun 22, 2016
6.553
6.555
6.469
6.484
139,642
-0.08(-1.20%)
Jun 21, 2016
6.641
6.686
6.548
6.563
230,222
-0.09(-1.40%)
Jun 20, 2016
6.755
6.828
6.577
6.656
242,052
-0.02(-0.37%)
Jun 17, 2016
6.592
6.681
6.531
6.681
352,883
+0.09(+1.42%)
Jun 16, 2016
6.568
6.632
6.469
6.587
104,617
+0.02(+0.30%)
Jun 15, 2016
6.518
6.689
6.445
6.568
119,476
+0.09(+1.37%)
Jun 14, 2016
6.425
6.494
6.386
6.479
152,462
+0.04(+0.61%)
Jun 13, 2016
6.543
6.543
6.405
6.440
145,214
-0.10(-1.50%)
Jun 10, 2016
6.381
6.538
6.371
6.538
1,224,675
-0.34(-5.00%)
Jun 09, 2016
6.823
6.887
6.799
6.882
62,997
+0.04(+0.65%)
Jun 08, 2016
6.848
6.848
6.828
6.838
63,617
+0.00(+0.00%)
Jun 07, 2016
6.838
6.863
6.823
6.838
36,720
+0.00(+0.00%)
Jun 06, 2016
6.868
6.868
6.722
6.838
87,363
+0.00(+0.07%)
Jun 03, 2016
6.804
6.838
6.774
6.833
118,795
+0.04(+0.65%)
Jun 02, 2016
6.774
6.823
6.720
6.789
78,007
-0.01(-0.14%)
Jun 01, 2016
6.784
6.819
6.779
6.799
55,511
+0.01(+0.22%)
May 31, 2016
6.853
6.853
6.769
6.784
37,088
-0.07(-1.00%)
May 27, 2016
6.715
6.853
6.853
6.853
276,651
+0.11(+1.68%)
May 26, 2016
6.730
6.755
6.704
6.740
51,648
-0.02(-0.36%)
May 25, 2016
6.764
6.774
6.700
6.764
36,035
-0.02(-0.36%)
May 24, 2016
6.784
6.814
6.779
6.789
68,004
-0.00(-0.07%)
May 23, 2016
6.769
6.809
6.755
6.794
53,947
+0.03(+0.51%)
May 20, 2016
6.740
6.784
6.666
6.759
50,435
+0.01(+0.22%)
May 19, 2016
6.755
6.779
6.607
6.745
55,340
-0.01(-0.22%)
May 18, 2016
6.784
6.878
6.686
6.759
61,712
-0.01(-0.15%)
May 17, 2016
6.863
6.863
6.450
6.769
339,565
-0.10(-1.50%)
May 16, 2016
6.892
6.917
6.814
6.873
53,734
+0.00(+0.07%)
May 13, 2016
6.838
6.892
6.755
6.868
38,094
+0.03(+0.50%)
May 12, 2016
6.784
6.853
6.769
6.833
39,491
+0.01(+0.14%)
May 11, 2016
6.745
6.907
6.745
6.823
44,995
+0.06(+0.95%)
May 10, 2016
6.774
6.788
6.644
6.759
66,412
+0.00(+0.07%)
May 09, 2016
6.692
6.772
6.692
6.755
54,124
+0.05(+0.72%)
May 06, 2016
6.772
6.813
6.697
6.706
90,455
-0.02(-0.36%)
May 05, 2016
6.740
6.837
6.634
6.730
448,907
-0.11(-1.55%)
May 04, 2016
6.595
6.837
6.595
6.837
501,028
+0.24(+3.66%)
May 03, 2016
6.673
6.673
6.561
6.595
61,850
-0.10(-1.52%)
May 02, 2016
6.612
6.697
6.605
6.697
49,171
+0.12(+1.76%)
Apr 29, 2016
6.615
6.619
6.547
6.581
20,785
-0.01(-0.15%)
Apr 28, 2016
6.571
6.624
6.552
6.590
20,734
-0.02(-0.29%)
Apr 27, 2016
6.595
6.639
6.571
6.610
29,445
+0.03(+0.51%)
Apr 26, 2016
6.387
6.624
6.387
6.576
67,500
+0.18(+2.79%)
Apr 25, 2016
6.325
6.402
6.247
6.397
27,549
+0.11(+1.69%)
Apr 22, 2016
6.151
6.339
6.151
6.291
52,149
+0.13(+2.12%)
Apr 21, 2016
6.281
6.317
6.040
6.160
113,688
-0.13(-2.00%)
Apr 20, 2016
6.363
6.387
6.267
6.286
107,344
-0.06(-0.91%)
Apr 19, 2016
6.397
6.402
6.334
6.344
66,151
+0.03(+0.46%)
Apr 18, 2016
6.257
6.358
6.209
6.315
48,261
+0.06(+1.00%)
Apr 15, 2016
6.160
6.271
6.160
6.252
52,553
+0.09(+1.49%)
Apr 14, 2016
6.035
6.170
5.991
6.160
35,292
+0.14(+2.41%)
Apr 13, 2016
5.919
6.035
5.869
6.015
64,936
+0.14(+2.47%)
Apr 12, 2016
5.764
5.870
5.740
5.870
98,664
+0.14(+2.53%)
Apr 11, 2016
5.788
5.812
5.721
5.726
33,607
-0.05(-0.84%)
Apr 08, 2016
5.798
5.817
5.750
5.774
48,279
-0.02(-0.42%)
Apr 07, 2016
5.672
5.885
5.672
5.798
99,912
+0.11(+1.95%)
Apr 06, 2016
5.697
5.769
5.682
5.687
25,434
+0.02(+0.34%)
Apr 05, 2016
5.571
5.697
5.571
5.668
33,953
+0.10(+1.73%)
Apr 04, 2016
5.571
5.692
5.544
5.571
35,598
+0.04(+0.70%)
Apr 01, 2016
5.392
5.580
5.382
5.532
74,974
+0.13(+2.32%)
Mar 31, 2016
5.436
5.518
5.402
5.407
9,570
-0.03(-0.53%)
Mar 30, 2016
5.460
5.474
5.436
5.436
19,488
-0.01(-0.27%)
Mar 29, 2016
5.329
5.503
5.300
5.450
85,674
+0.09(+1.62%)
Mar 28, 2016
5.363
5.546
5.305
5.363
87,947
-0.06(-1.16%)
Mar 24, 2016
5.218
5.426
5.426
5.426
83,408
+0.20(+3.89%)
Mar 23, 2016
5.315
5.315
5.218
5.223
32,361
-0.07(-1.37%)
Mar 22, 2016
5.310
5.339
5.271
5.295
33,727
-0.06(-1.17%)
Mar 21, 2016
5.300
5.358
5.276
5.358
211,451
+0.02(+0.45%)
Mar 18, 2016
5.136
5.349
5.122
5.334
190,310
+0.21(+4.05%)
Mar 17, 2016
5.068
5.136
5.068
5.126
25,577
+0.05(+1.05%)
Mar 16, 2016
5.064
5.117
5.049
5.073
58,404
+0.00(+0.10%)
Mar 15, 2016
5.117
5.155
5.068
5.068
48,954
-0.06(-1.13%)
Mar 14, 2016
5.044
5.151
5.001
5.126
26,713
+0.05(+1.05%)
Mar 11, 2016
5.126
5.126
5.049
5.073
126,894
-0.03(-0.66%)
Mar 10, 2016
5.170
5.170
5.001
5.107
30,585
-0.07(-1.31%)
Mar 09, 2016
5.122
5.242
5.117
5.175
29,273
+0.17(+3.38%)
Mar 08, 2016
5.015
5.052
4.941
5.006
75,735
-0.02(-0.46%)
Mar 07, 2016
5.056
5.089
4.983
5.029
87,717
+0.00(+0.09%)
Mar 04, 2016
5.024
5.079
4.987
5.024
85,172
+0.03(+0.55%)
Mar 03, 2016
4.775
5.024
4.775
4.996
131,398
+0.24(+5.15%)
Mar 02, 2016
4.383
4.766
4.383
4.752
860,284
+0.53(+12.45%)
Mar 01, 2016
4.637
4.637
4.180
4.226
952,031
-0.36(-7.85%)
Feb 29, 2016
4.586
4.655
4.581
4.586
48,891
+0.01(+0.30%)
Feb 26, 2016
4.567
4.641
4.561
4.572
187,963
-0.02(-0.50%)
Feb 25, 2016
4.604
4.623
4.595
4.595
56,439
+0.00(+0.00%)
Feb 24, 2016
4.641
4.641
4.567
4.595
26,132
-0.06(-1.29%)
Feb 23, 2016
4.752
4.752
4.632
4.655
78,321
-0.09(-1.94%)
Feb 22, 2016
4.789
4.812
4.733
4.747
33,042
-0.02(-0.48%)
Feb 19, 2016
4.789
4.886
4.752
4.770
49,865
-0.04(-0.86%)
Feb 18, 2016
4.803
4.821
4.761
4.812
57,104
-0.03(-0.67%)
Feb 17, 2016
4.844
4.867
4.803
4.844
26,151
+0.00(+0.00%)
Feb 16, 2016
4.853
4.899
4.816
4.844
24,435
+0.04(+0.77%)
Feb 12, 2016
4.794
4.807
4.807
4.807
23,843
+0.03(+0.58%)
Feb 11, 2016
4.701
4.807
4.668
4.780
23,470
+0.03(+0.58%)
Feb 10, 2016
4.701
4.807
4.701
4.752
21,192
+0.06(+1.28%)
Feb 09, 2016
4.816
4.837
4.660
4.692
20,151
-0.17(-3.42%)
Feb 08, 2016
4.710
4.890
4.660
4.858
30,701
+0.15(+3.13%)
Feb 05, 2016
4.756
4.780
4.577
4.710
95,681
-0.04(-0.87%)
Feb 04, 2016
4.959
4.959
4.696
4.752
82,307
-0.18(-3.74%)
Feb 03, 2016
4.987
4.987
4.844
4.936
53,071
-0.04(-0.74%)
Feb 02, 2016
4.996
4.996
4.964
4.973
38,364
-0.05(-1.01%)
Feb 01, 2016
5.052
5.070
4.996
5.024
34,280
-0.06(-1.18%)
Jan 29, 2016
4.978
5.098
4.978
5.084
37,939
+0.12(+2.51%)
Jan 28, 2016
4.959
4.996
4.936
4.959
28,765
-0.02(-0.46%)
Jan 27, 2016
4.983
5.010
4.959
4.983
49,802
-0.01(-0.28%)
Jan 26, 2016
5.006
5.070
4.987
4.996
94,974
-0.03(-0.55%)
Jan 25, 2016
5.033
5.070
4.992
5.024
50,348
-0.03(-0.64%)
Jan 22, 2016
5.052
5.075
5.035
5.056
39,376
+0.00(+0.09%)
Jan 21, 2016
5.107
5.107
5.006
5.052
30,116
-0.08(-1.53%)
Jan 20, 2016
5.172
5.172
4.881
5.130
72,817
-0.04(-0.80%)
Jan 19, 2016
5.213
5.213
5.116
5.172
39,551
-0.07(-1.32%)
Jan 15, 2016
5.250
5.241
5.241
5.241
21,675
-0.11(-1.98%)
Jan 14, 2016
5.222
5.522
5.222
5.347
17,561
+0.12(+2.39%)
Jan 13, 2016
5.352
5.361
5.167
5.222
119,813
-0.13(-2.41%)
Jan 12, 2016
5.515
5.515
5.310
5.352
75,559
-0.12(-2.27%)
Jan 11, 2016
5.495
5.499
5.458
5.476
10,939
+0.03(+0.51%)
Jan 08, 2016
5.508
5.536
5.448
5.448
35,812
-0.07(-1.34%)
Jan 07, 2016
5.693
5.725
5.518
5.522
20,043
-0.20(-3.55%)
Jan 06, 2016
5.661
5.776
5.661
5.725
18,567
+0.01(+0.24%)
Jan 05, 2016
5.578
5.739
5.559
5.711
18,476
+0.17(+3.00%)
Jan 04, 2016
5.605
5.605
5.490
5.545
131,843
-0.05(-0.83%)
Dec 31, 2015
5.711
5.591
5.591
5.591
15,823
-0.12(-2.02%)
Dec 30, 2015
5.804
5.804
5.679
5.707
5,895
-0.09(-1.51%)
Dec 29, 2015
5.818
5.868
5.758
5.794
45,404
+0.00(+0.08%)
Dec 28, 2015
5.767
5.804
5.721
5.790
96,643
+0.07(+1.21%)
Dec 24, 2015
5.781
5.721
5.721
5.721
74,348
+0.01(+0.16%)
Dec 23, 2015
5.716
5.734
5.647
5.711
46,975
+0.03(+0.57%)
Dec 22, 2015
5.642
5.721
5.615
5.679
24,621
+0.06(+1.07%)
Dec 21, 2015
5.642
5.661
5.559
5.619
21,348
-0.06(-1.14%)
Dec 18, 2015
5.698
5.748
5.559
5.684
63,965
-0.03(-0.56%)
Dec 17, 2015
5.771
5.822
5.693
5.716
14,106
-0.05(-0.88%)
Dec 16, 2015
5.555
5.804
5.536
5.767
34,011
+0.19(+3.39%)
Dec 15, 2015
5.412
5.628
5.402
5.578
42,107
+0.12(+2.28%)
Dec 14, 2015
5.495
5.587
5.444
5.453
42,406
-0.02(-0.42%)
Dec 11, 2015
5.430
5.601
5.430
5.476
183,472
+0.01(+0.17%)
Dec 10, 2015
5.481
5.481
5.439
5.467
23,852
-0.03(-0.50%)
Dec 09, 2015
5.568
5.572
5.471
5.495
17,858
-0.07(-1.33%)
Dec 08, 2015
5.564
5.596
5.541
5.568
14,668
+0.00(+0.08%)
Dec 07, 2015
5.612
5.619
5.564
5.564
23,453
-0.06(-1.07%)
Dec 04, 2015
5.661
5.675
5.610
5.624
33,270
-0.03(-0.49%)
Dec 03, 2015
5.707
5.728
5.638
5.651
32,381
-0.07(-1.29%)
Dec 02, 2015
5.781
5.781
5.698
5.725
25,178
-0.05(-0.80%)
Dec 01, 2015
5.878
5.882
5.744
5.771
30,419
-0.10(-1.73%)
Nov 30, 2015
5.781
5.942
5.781
5.873
27,361
+0.11(+1.92%)
Nov 27, 2015
5.739
5.781
5.737
5.762
4,751
+0.02(+0.40%)
Nov 25, 2015
5.702
5.739
5.739
5.739
34,898
+0.02(+0.40%)
Nov 24, 2015
5.692
5.721
5.675
5.716
38,563
-0.00(-0.08%)
Nov 23, 2015
5.730
5.804
5.666
5.721
42,066
+0.00(+0.00%)
Nov 20, 2015
5.721
5.730
5.711
5.721
23,366
-0.00(-0.08%)
Nov 19, 2015
5.721
5.732
5.698
5.725
42,660
+0.01(+0.16%)
Nov 18, 2015
5.748
5.767
5.707
5.716
23,021
-0.01(-0.16%)
Nov 17, 2015
5.771
5.771
5.711
5.725
10,705
-0.01(-0.24%)
Nov 16, 2015
5.703
5.744
5.695
5.739
24,907
+0.06(+1.06%)
Nov 13, 2015
5.661
5.716
5.610
5.679
12,931
+0.01(+0.24%)
Nov 12, 2015
5.642
5.679
5.485
5.665
41,082
-0.07(-1.21%)
Nov 11, 2015
5.850
5.850
5.725
5.734
17,815
-0.01(-0.16%)
Nov 10, 2015
5.794
5.794
5.665
5.744
43,165
-0.04(-0.64%)
Nov 09, 2015
5.853
5.853
5.776
5.781
38,780
-0.08(-1.39%)
Nov 06, 2015
5.844
5.885
5.799
5.862
68,004
-0.02(-0.38%)
Nov 05, 2015
5.898
5.898
5.839
5.885
47,131
+0.00(+0.00%)
Nov 04, 2015
5.946
5.946
5.862
5.885
60,047
-0.07(-1.14%)
Nov 03, 2015
5.894
6.016
5.894
5.953
136,411
+0.07(+1.23%)
Nov 02, 2015
5.885
5.885
5.849
5.880
25,221
+0.03(+0.46%)
Oct 30, 2015
5.839
5.876
5.835
5.853
22,632
-0.01(-0.23%)
Oct 29, 2015
5.935
5.935
5.844
5.867
11,635
-0.09(-1.52%)
Oct 28, 2015
5.930
5.962
5.907
5.957
78,822
+0.06(+1.08%)
Oct 27, 2015
5.858
5.907
5.858
5.894
45,388
-0.02(-0.31%)
Oct 26, 2015
5.903
5.921
5.894
5.912
13,234
+0.01(+0.15%)
Oct 23, 2015
5.907
5.921
5.876
5.903
46,689
-0.01(-0.15%)
Oct 22, 2015
5.894
5.953
5.885
5.912
41,776
+0.03(+0.54%)
Oct 21, 2015
5.916
5.935
5.876
5.880
36,405
-0.04(-0.61%)
Oct 20, 2015
5.930
5.944
5.880
5.916
55,614
+0.03(+0.54%)
Oct 19, 2015
5.898
5.953
5.862
5.885
51,131
-0.01(-0.23%)
Oct 16, 2015
5.925
5.930
5.835
5.898
63,853
-0.01(-0.23%)
Oct 15, 2015
5.864
5.935
5.844
5.912
20,334
+0.04(+0.62%)
Oct 14, 2015
5.930
6.007
5.862
5.876
18,828
-0.03(-0.54%)
Oct 13, 2015
5.907
5.935
5.898
5.907
25,576
-0.02(-0.38%)
Oct 12, 2015
5.975
5.975
5.907
5.930
14,741
-0.06(-1.06%)
Oct 09, 2015
5.980
5.998
5.966
5.993
71,102
+0.02(+0.38%)
Oct 08, 2015
5.744
5.987
5.744
5.971
27,956
+0.20(+3.53%)
Oct 07, 2015
5.609
5.767
5.609
5.767
20,730
+0.21(+3.75%)
Oct 06, 2015
5.577
5.631
5.523
5.559
18,521
+0.01(+0.16%)
Oct 05, 2015
5.428
5.568
5.391
5.550
97,734
+0.15(+2.85%)
Oct 02, 2015
5.369
5.423
5.301
5.396
67,914
-0.04(-0.67%)
Oct 01, 2015
5.627
5.627
5.423
5.432
48,023
-0.17(-2.99%)
Sep 30, 2015
5.595
5.695
5.568
5.600
48,893
-0.04(-0.64%)
Sep 29, 2015
5.695
5.695
5.600
5.636
62,228
-0.02(-0.40%)
Sep 28, 2015
5.803
5.849
5.572
5.658
119,401
-0.17(-2.87%)
Sep 25, 2015
5.903
5.930
5.817
5.826
25,190
-0.06(-1.00%)
Sep 24, 2015
5.921
5.935
5.758
5.885
143,966
-0.03(-0.54%)
Sep 23, 2015
5.898
5.944
5.898
5.916
68,557
+0.01(+0.15%)
Sep 22, 2015
5.885
5.925
5.858
5.907
72,544
-0.03(-0.53%)
Sep 21, 2015
5.962
5.966
5.907
5.939
131,240
+0.05(+0.92%)
Sep 18, 2015
6.197
6.360
5.862
5.885
686,817
-0.36(-5.73%)
Sep 17, 2015
6.111
6.401
6.102
6.242
75,895
+0.19(+3.14%)
Sep 16, 2015
6.057
6.102
5.930
6.052
63,255
+0.06(+0.98%)
Sep 15, 2015
5.953
5.998
5.948
5.993
70,642
+0.05(+0.76%)
Sep 14, 2015
5.980
5.998
5.921
5.948
78,396
-0.05(-0.76%)
Sep 11, 2015
5.930
6.030
5.907
5.993
183,633
+0.05(+0.84%)
Sep 10, 2015
5.930
6.025
5.925
5.944
232,425
+0.00(+0.08%)
Sep 09, 2015
5.989
6.021
5.862
5.939
277,844
-0.01(-0.15%)
Sep 08, 2015
5.885
5.980
5.885
5.948
74,996
+0.12(+2.02%)
Sep 04, 2015
5.835
5.830
5.830
5.830
39,321
-0.04(-0.62%)
Sep 03, 2015
5.867
5.894
5.810
5.867
57,867
-0.01(-0.15%)
Sep 02, 2015
5.844
5.916
5.839
5.876
30,205
+0.06(+1.09%)
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.