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
TCP Capital Corp
(NQ:
TCPC
)
10.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2015
6.179
6.249
6.143
6.207
403,708
+0.04(+0.71%)
Aug 28, 2015
6.104
6.207
6.104
6.163
272,565
+0.01(+0.19%)
Aug 27, 2015
6.096
6.187
5.990
6.151
343,411
+0.10(+1.64%)
Aug 26, 2015
6.104
6.111
5.984
6.052
451,863
+0.07(+1.20%)
Aug 25, 2015
5.925
6.084
5.925
5.980
463,271
+0.10(+1.69%)
Aug 24, 2015
5.873
6.016
5.615
5.881
981,727
-0.24(-3.96%)
Aug 21, 2015
6.183
6.219
6.119
6.123
399,030
-0.06(-1.03%)
Aug 20, 2015
6.219
6.219
6.151
6.187
479,195
-0.03(-0.51%)
Aug 19, 2015
6.207
6.290
6.179
6.219
402,473
-0.04(-0.57%)
Aug 18, 2015
6.314
6.314
6.223
6.255
232,181
-0.04(-0.69%)
Aug 17, 2015
6.227
6.354
6.191
6.298
215,687
+0.07(+1.15%)
Aug 14, 2015
6.115
6.282
6.080
6.227
311,642
+0.13(+2.08%)
Aug 13, 2015
6.127
6.239
6.072
6.100
305,635
+0.00(+0.00%)
Aug 12, 2015
6.064
6.127
6.008
6.100
234,436
-0.02(-0.32%)
Aug 11, 2015
6.119
6.163
6.060
6.119
169,438
-0.01(-0.19%)
Aug 10, 2015
6.052
6.199
6.024
6.131
266,386
+0.11(+1.78%)
Aug 07, 2015
6.104
6.104
5.957
6.024
487,004
-0.08(-1.30%)
Aug 06, 2015
6.052
6.219
6.028
6.104
502,980
+0.04(+0.59%)
Aug 05, 2015
6.064
6.108
6.009
6.068
379,549
+0.00(+0.07%)
Aug 04, 2015
6.012
6.104
6.010
6.064
340,930
+0.03(+0.46%)
Aug 03, 2015
6.028
6.080
5.960
6.036
329,187
-0.01(-0.13%)
Jul 31, 2015
6.096
6.158
6.020
6.044
256,393
-0.09(-1.43%)
Jul 30, 2015
6.048
6.151
6.048
6.131
332,600
+0.08(+1.38%)
Jul 29, 2015
5.992
6.068
5.945
6.048
323,732
+0.08(+1.40%)
Jul 28, 2015
5.754
6.000
5.734
5.964
620,242
+0.18(+3.09%)
Jul 27, 2015
5.941
5.953
5.639
5.786
1,104,763
-0.14(-2.35%)
Jul 24, 2015
6.072
6.142
5.865
5.925
524,058
-0.12(-1.97%)
Jul 23, 2015
6.187
6.249
6.036
6.044
449,905
-0.13(-2.06%)
Jul 22, 2015
6.175
6.255
6.151
6.171
263,168
-0.02(-0.26%)
Jul 21, 2015
6.199
6.243
6.124
6.187
226,526
-0.01(-0.13%)
Jul 20, 2015
6.259
6.310
6.143
6.195
345,379
-0.05(-0.83%)
Jul 17, 2015
6.318
6.318
6.219
6.247
349,484
-0.06(-0.95%)
Jul 16, 2015
6.219
6.354
6.219
6.306
412,821
+0.07(+1.08%)
Jul 15, 2015
6.223
6.251
6.203
6.239
245,199
+0.01(+0.19%)
Jul 14, 2015
6.175
6.227
6.155
6.227
288,746
+0.04(+0.58%)
Jul 13, 2015
6.179
6.219
6.139
6.191
318,394
+0.02(+0.32%)
Jul 10, 2015
6.199
6.207
6.127
6.171
355,823
-0.00(-0.06%)
Jul 09, 2015
6.207
6.211
6.119
6.175
338,386
-0.02(-0.38%)
Jul 08, 2015
6.211
6.219
6.119
6.199
250,293
-0.04(-0.57%)
Jul 07, 2015
6.219
6.255
6.149
6.235
325,619
+0.01(+0.19%)
Jul 06, 2015
6.159
6.231
6.159
6.223
273,408
+0.02(+0.26%)
Jul 02, 2015
6.183
6.207
6.207
6.207
257,445
+0.01(+0.13%)
Jul 01, 2015
6.159
6.215
6.072
6.199
474,160
+0.12(+2.03%)
Jun 30, 2015
6.239
6.239
6.030
6.076
977,238
-0.04(-0.71%)
Jun 29, 2015
6.052
6.195
6.040
6.119
621,686
-0.02(-0.32%)
Jun 26, 2015
6.147
6.151
6.100
6.139
293,248
+0.02(+0.26%)
Jun 25, 2015
6.179
6.179
6.119
6.123
367,963
-0.03(-0.52%)
Jun 24, 2015
6.199
6.207
6.131
6.155
549,189
-0.05(-0.77%)
Jun 23, 2015
6.131
6.207
6.123
6.203
305,348
+0.02(+0.39%)
Jun 22, 2015
6.203
6.219
6.139
6.179
291,328
-0.01(-0.13%)
Jun 19, 2015
6.159
6.235
6.143
6.187
380,057
+0.00(+0.00%)
Jun 18, 2015
6.147
6.231
6.147
6.187
351,182
+0.03(+0.45%)
Jun 17, 2015
6.159
6.183
6.123
6.159
269,077
+0.02(+0.32%)
Jun 16, 2015
6.100
6.171
6.092
6.139
456,103
+0.03(+0.46%)
Jun 15, 2015
6.171
6.207
6.075
6.111
656,413
-0.11(-1.73%)
Jun 12, 2015
6.358
6.358
6.219
6.219
780,306
-0.15(-2.43%)
Jun 11, 2015
6.277
6.389
6.257
6.374
510,563
+0.09(+1.49%)
Jun 10, 2015
6.280
6.331
6.242
6.280
328,185
-0.02(-0.25%)
Jun 09, 2015
6.323
6.350
6.286
6.296
285,197
-0.06(-0.92%)
Jun 08, 2015
6.273
6.358
6.242
6.354
350,612
+0.04(+0.65%)
Jun 05, 2015
6.288
6.347
6.238
6.314
288,995
-0.01(-0.09%)
Jun 04, 2015
6.370
6.393
6.250
6.319
378,702
-0.09(-1.39%)
Jun 03, 2015
6.339
6.409
6.339
6.409
285,102
+0.06(+0.98%)
Jun 02, 2015
6.308
6.358
6.304
6.347
271,794
+0.04(+0.62%)
Jun 01, 2015
6.296
6.331
6.284
6.308
371,104
+0.00(+0.06%)
May 29, 2015
6.312
6.331
6.263
6.304
328,496
-0.00(-0.06%)
May 28, 2015
6.249
6.312
6.242
6.308
325,380
+0.05(+0.81%)
May 27, 2015
6.253
6.288
6.242
6.257
375,738
+0.00(+0.00%)
May 26, 2015
6.245
6.277
6.207
6.257
336,993
-0.01(-0.19%)
May 22, 2015
6.214
6.269
6.269
6.269
299,503
+0.04(+0.62%)
May 21, 2015
6.265
6.277
6.199
6.230
474,985
-0.02(-0.25%)
May 20, 2015
6.261
6.296
6.234
6.245
317,430
-0.03(-0.56%)
May 19, 2015
6.238
6.284
6.234
6.280
390,726
+0.05(+0.75%)
May 18, 2015
6.238
6.284
6.218
6.234
432,865
-0.00(-0.06%)
May 15, 2015
6.238
6.277
6.211
6.238
456,902
+0.00(+0.06%)
May 14, 2015
6.160
6.269
6.160
6.234
616,231
+0.12(+1.97%)
May 13, 2015
6.109
6.176
6.106
6.113
579,709
-0.01(-0.13%)
May 12, 2015
6.078
6.129
6.036
6.121
536,471
+0.05(+0.90%)
May 11, 2015
6.047
6.144
6.024
6.067
621,181
+0.02(+0.32%)
May 08, 2015
6.164
6.172
6.047
6.047
445,339
-0.08(-1.33%)
May 07, 2015
6.036
6.183
6.028
6.129
354,785
+0.05(+0.77%)
May 06, 2015
6.133
6.201
6.063
6.082
356,018
-0.06(-1.01%)
May 05, 2015
6.222
6.234
6.129
6.144
251,323
-0.06(-1.00%)
May 04, 2015
6.160
6.234
6.141
6.207
321,323
+0.04(+0.63%)
May 01, 2015
6.176
6.226
6.152
6.168
316,992
-0.02(-0.38%)
Apr 30, 2015
6.218
6.261
6.179
6.191
397,498
-0.03(-0.44%)
Apr 29, 2015
6.265
6.331
6.199
6.218
456,053
-0.06(-0.99%)
Apr 28, 2015
6.234
6.296
6.179
6.280
396,952
+0.07(+1.13%)
Apr 27, 2015
6.249
6.304
6.179
6.211
449,335
-0.05(-0.75%)
Apr 24, 2015
6.288
6.312
6.218
6.257
297,110
-0.04(-0.62%)
Apr 23, 2015
6.280
6.350
6.222
6.296
596,897
+0.04(+0.62%)
Apr 22, 2015
6.261
6.273
6.230
6.257
367,398
-0.01(-0.19%)
Apr 21, 2015
6.253
6.284
6.238
6.269
302,094
+0.00(+0.06%)
Apr 20, 2015
6.245
6.284
6.218
6.265
255,236
+0.02(+0.31%)
Apr 17, 2015
6.265
6.292
6.183
6.245
531,443
-0.03(-0.50%)
Apr 16, 2015
6.218
6.296
6.218
6.277
492,822
+0.03(+0.44%)
Apr 15, 2015
6.238
6.312
6.234
6.249
502,599
-0.01(-0.12%)
Apr 14, 2015
6.211
6.284
6.211
6.257
386,431
+0.02(+0.31%)
Apr 13, 2015
6.195
6.292
6.179
6.238
372,045
+0.06(+0.94%)
Apr 10, 2015
6.226
6.257
6.174
6.179
398,615
-0.07(-1.12%)
Apr 09, 2015
6.148
6.269
6.148
6.249
526,604
+0.09(+1.45%)
Apr 08, 2015
6.176
6.230
6.141
6.160
357,119
-0.04(-0.69%)
Apr 07, 2015
6.195
6.237
6.172
6.203
299,032
-0.02(-0.25%)
Apr 06, 2015
6.164
6.253
6.152
6.218
494,090
+0.00(+0.00%)
Apr 02, 2015
6.187
6.218
6.218
6.218
333,210
+0.01(+0.13%)
Apr 01, 2015
6.253
6.296
6.160
6.211
516,574
-0.02(-0.25%)
Mar 31, 2015
6.331
6.331
6.187
6.226
996,268
-0.06(-0.99%)
Mar 30, 2015
6.273
6.318
6.222
6.288
365,788
+0.04(+0.62%)
Mar 27, 2015
6.183
6.282
6.183
6.249
594,012
+0.05(+0.75%)
Mar 26, 2015
6.164
6.238
6.129
6.203
400,851
+0.00(+0.00%)
Mar 25, 2015
6.179
6.253
6.141
6.203
447,055
+0.01(+0.19%)
Mar 24, 2015
6.176
6.207
6.156
6.191
542,150
-0.01(-0.19%)
Mar 23, 2015
6.261
6.265
6.191
6.203
366,716
-0.05(-0.75%)
Mar 20, 2015
6.141
6.261
6.141
6.249
1,042,275
+0.10(+1.58%)
Mar 19, 2015
6.090
6.160
6.051
6.152
577,156
+0.04(+0.64%)
Mar 18, 2015
6.141
6.172
6.086
6.113
496,293
-0.03(-0.51%)
Mar 17, 2015
6.113
6.207
6.087
6.144
591,779
+0.01(+0.19%)
Mar 16, 2015
6.152
6.167
6.099
6.133
726,664
-0.01(-0.19%)
Mar 13, 2015
6.106
6.171
6.080
6.144
566,630
+0.01(+0.12%)
Mar 12, 2015
6.133
6.163
6.087
6.137
490,175
+0.00(+0.06%)
Mar 11, 2015
6.087
6.175
6.072
6.133
1,224,693
+0.00(+0.00%)
Mar 10, 2015
6.080
6.224
6.023
6.133
961,770
+0.00(+0.00%)
Mar 09, 2015
6.247
6.277
6.102
6.133
512,337
-0.14(-2.18%)
Mar 06, 2015
6.266
6.277
6.175
6.270
541,597
+0.00(+0.00%)
Mar 05, 2015
6.289
6.289
6.201
6.270
376,367
+0.00(+0.00%)
Mar 04, 2015
6.315
6.300
6.178
6.270
412,609
-0.03(-0.48%)
Mar 03, 2015
6.433
6.433
6.266
6.300
584,881
-0.13(-1.95%)
Mar 02, 2015
6.353
6.425
6.334
6.425
707,181
+0.12(+1.87%)
Feb 27, 2015
6.361
6.384
6.258
6.308
675,800
-0.03(-0.42%)
Feb 26, 2015
6.281
6.347
6.258
6.334
524,085
+0.06(+0.97%)
Feb 25, 2015
6.311
6.366
6.251
6.273
465,762
-0.05(-0.72%)
Feb 24, 2015
6.334
6.391
6.254
6.319
552,026
-0.02(-0.24%)
Feb 23, 2015
6.395
6.395
6.296
6.334
482,561
-0.05(-0.71%)
Feb 20, 2015
6.342
6.391
6.331
6.380
527,730
+0.06(+0.96%)
Feb 19, 2015
6.296
6.406
6.209
6.319
671,005
+0.04(+0.67%)
Feb 18, 2015
6.270
6.327
6.201
6.277
399,132
+0.03(+0.43%)
Feb 17, 2015
6.232
6.270
6.186
6.251
384,323
+0.02(+0.37%)
Feb 13, 2015
6.190
6.228
6.228
6.228
426,607
+0.06(+1.05%)
Feb 12, 2015
6.076
6.167
6.076
6.163
543,120
+0.15(+2.46%)
Feb 11, 2015
6.087
6.129
5.992
6.015
391,568
-0.06(-0.94%)
Feb 10, 2015
6.209
6.209
6.034
6.072
556,829
-0.09(-1.48%)
Feb 09, 2015
6.190
6.215
6.096
6.163
428,218
-0.01(-0.18%)
Feb 06, 2015
6.133
6.175
6.080
6.175
423,386
+0.09(+1.44%)
Feb 05, 2015
6.076
6.133
6.015
6.087
460,102
+0.08(+1.26%)
Feb 04, 2015
6.190
6.190
5.981
6.011
625,410
-0.15(-2.41%)
Feb 03, 2015
6.099
6.175
6.023
6.159
570,251
+0.13(+2.14%)
Feb 02, 2015
6.049
6.049
5.969
6.030
734,438
+0.04(+0.70%)
Jan 30, 2015
6.026
6.026
5.985
5.988
493,664
-0.04(-0.69%)
Jan 29, 2015
6.030
6.080
5.969
6.030
694,430
+0.02(+0.38%)
Jan 28, 2015
6.080
6.080
5.962
6.007
427,226
-0.04(-0.69%)
Jan 27, 2015
6.083
6.083
5.988
6.049
561,629
-0.05(-0.87%)
Jan 26, 2015
5.966
6.125
5.859
6.102
1,238,404
+0.15(+2.55%)
Jan 23, 2015
5.928
6.076
5.840
5.950
817,347
+0.05(+0.77%)
Jan 22, 2015
5.848
5.916
5.673
5.905
1,557,073
+0.12(+2.10%)
Jan 21, 2015
5.863
5.886
5.722
5.783
1,289,081
-0.10(-1.68%)
Jan 20, 2015
5.947
5.966
5.831
5.882
843,269
-0.08(-1.40%)
Jan 16, 2015
6.061
6.110
5.958
5.966
741,736
-0.13(-2.06%)
Jan 15, 2015
6.057
6.125
6.023
6.091
884,399
+0.07(+1.20%)
Jan 14, 2015
6.038
6.069
5.966
6.019
380,667
-0.04(-0.69%)
Jan 13, 2015
6.110
6.148
6.004
6.061
699,318
-0.02(-0.37%)
Jan 12, 2015
6.171
6.171
6.053
6.083
464,199
-0.06(-0.99%)
Jan 09, 2015
6.148
6.209
6.106
6.144
557,111
-0.03(-0.43%)
Jan 08, 2015
6.099
6.182
6.061
6.171
642,530
+0.07(+1.12%)
Jan 07, 2015
6.220
6.249
6.042
6.102
858,976
-0.12(-1.89%)
Jan 06, 2015
6.406
6.406
6.178
6.220
677,879
-0.16(-2.56%)
Jan 05, 2015
6.338
6.406
6.258
6.384
576,899
+0.00(+0.06%)
Jan 02, 2015
6.384
6.387
6.254
6.380
625,018
+0.00(+0.06%)
Dec 31, 2014
6.323
6.376
6.376
6.376
1,554,052
+0.13(+2.01%)
Dec 30, 2014
6.129
6.273
6.045
6.251
1,187,835
+0.09(+1.54%)
Dec 29, 2014
6.201
6.224
6.099
6.156
533,635
-0.02(-0.31%)
Dec 26, 2014
6.182
6.235
6.159
6.175
333,519
+0.00(+0.06%)
Dec 24, 2014
6.292
6.171
6.171
6.171
460,030
-0.09(-1.40%)
Dec 23, 2014
6.243
6.270
6.159
6.258
634,050
+0.07(+1.11%)
Dec 22, 2014
6.289
6.289
6.142
6.190
516,921
-0.12(-1.93%)
Dec 19, 2014
6.251
6.327
6.209
6.311
973,054
+0.05(+0.85%)
Dec 18, 2014
6.133
6.266
6.057
6.258
1,057,339
+0.33(+5.64%)
Dec 17, 2014
5.871
5.996
5.871
5.924
1,036,111
+0.04(+0.71%)
Dec 16, 2014
5.928
6.026
5.848
5.882
1,172,436
-0.08(-1.28%)
Dec 15, 2014
6.095
6.213
5.947
5.958
1,293,655
-0.08(-1.32%)
Dec 12, 2014
6.080
6.080
5.966
6.038
1,425,490
-0.07(-1.12%)
Dec 11, 2014
6.163
6.235
6.099
6.106
744,789
-0.06(-0.99%)
Dec 10, 2014
6.273
6.285
6.118
6.167
924,859
-0.13(-2.11%)
Dec 09, 2014
6.156
6.330
6.042
6.300
1,823,551
+0.14(+2.28%)
Dec 08, 2014
6.251
6.342
6.133
6.159
1,462,882
-0.09(-1.46%)
Dec 05, 2014
6.270
6.342
6.232
6.251
565,769
-0.02(-0.30%)
Dec 04, 2014
6.403
6.406
6.270
6.270
1,249,992
+0.02(+0.30%)
Dec 03, 2014
6.251
6.299
6.247
6.251
828,148
+0.00(+0.00%)
Dec 02, 2014
6.310
6.317
6.228
6.251
624,754
-0.00(-0.06%)
Dec 01, 2014
6.321
6.325
6.243
6.254
1,198,203
-0.07(-1.11%)
Nov 28, 2014
6.310
6.340
6.302
6.325
506,141
+0.02(+0.29%)
Nov 26, 2014
6.321
6.306
6.306
6.306
808,126
+0.00(+0.06%)
Nov 25, 2014
6.247
6.302
6.247
6.302
1,090,401
+0.06(+0.89%)
Nov 24, 2014
6.265
6.265
6.228
6.247
1,090,781
+0.04(+0.60%)
Nov 21, 2014
6.254
6.277
6.210
6.210
11,902,054
-0.27(-4.12%)
Nov 20, 2014
6.373
6.503
6.340
6.477
944,887
+0.15(+2.34%)
Nov 19, 2014
6.336
6.395
6.328
6.328
464,801
+0.00(+0.06%)
Nov 18, 2014
6.373
6.395
6.321
6.325
419,764
-0.02(-0.29%)
Nov 17, 2014
6.354
6.388
6.302
6.343
475,024
-0.01(-0.17%)
Nov 14, 2014
6.384
6.399
6.321
6.354
508,811
+0.01(+0.12%)
Nov 13, 2014
6.380
6.380
6.306
6.347
504,671
-0.00(-0.06%)
Nov 12, 2014
6.328
6.391
6.288
6.351
545,603
+0.03(+0.53%)
Nov 11, 2014
6.395
6.421
6.302
6.317
732,338
-0.06(-0.87%)
Nov 10, 2014
6.291
6.410
6.258
6.373
844,453
+0.10(+1.54%)
Nov 07, 2014
6.202
6.302
6.177
6.277
670,701
+0.10(+1.68%)
Nov 06, 2014
6.202
6.262
6.110
6.173
440,269
+0.01(+0.24%)
Nov 05, 2014
6.217
6.217
6.130
6.158
549,129
-0.00(-0.06%)
Nov 04, 2014
6.184
6.221
6.125
6.162
440,347
-0.03(-0.48%)
Nov 03, 2014
6.225
6.306
6.128
6.191
438,872
-0.07(-1.12%)
Oct 31, 2014
6.191
6.314
6.107
6.262
917,956
+0.14(+2.30%)
Oct 30, 2014
6.110
6.132
6.061
6.121
320,121
+0.03(+0.55%)
Oct 29, 2014
6.080
6.165
6.043
6.087
751,880
+0.04(+0.74%)
Oct 28, 2014
6.047
6.065
5.980
6.043
556,929
+0.03(+0.56%)
Oct 27, 2014
5.924
6.065
5.961
6.010
885,127
+0.05(+0.81%)
Oct 24, 2014
5.887
5.973
5.875
5.961
504,987
+0.06(+0.94%)
Oct 23, 2014
6.013
6.013
5.846
5.906
709,516
-0.05(-0.87%)
Oct 22, 2014
5.973
6.017
5.932
5.958
542,310
+0.01(+0.12%)
Oct 21, 2014
5.902
5.950
5.902
5.950
730,596
+0.03(+0.50%)
Oct 20, 2014
5.969
6.010
5.884
5.921
679,616
-0.08(-1.30%)
Oct 17, 2014
6.017
6.017
5.958
5.998
684,255
+0.03(+0.56%)
Oct 16, 2014
5.661
5.969
5.654
5.965
1,164,319
+0.31(+5.51%)
Oct 15, 2014
5.713
5.724
5.572
5.654
1,059,524
-0.05(-0.85%)
Oct 14, 2014
5.720
5.758
5.683
5.702
621,108
-0.02(-0.32%)
Oct 13, 2014
5.750
5.798
5.691
5.720
937,844
+0.00(+0.06%)
Oct 10, 2014
5.884
5.884
5.661
5.717
932,374
-0.15(-2.53%)
Oct 09, 2014
5.910
5.928
5.855
5.865
546,407
-0.03(-0.50%)
Oct 08, 2014
5.898
5.910
5.806
5.895
745,507
-0.03(-0.56%)
Oct 07, 2014
5.913
5.958
5.869
5.928
632,061
+0.01(+0.13%)
Oct 06, 2014
5.924
5.958
5.911
5.921
503,484
-0.02(-0.31%)
Oct 03, 2014
5.943
5.991
5.913
5.939
767,854
+0.00(+0.00%)
Oct 02, 2014
6.050
6.050
5.869
5.939
1,129,531
-0.08(-1.35%)
Oct 01, 2014
5.984
6.024
5.940
6.021
1,010,467
+0.06(+1.06%)
Sep 30, 2014
6.110
6.115
5.958
5.958
1,396,944
-0.12(-1.95%)
Sep 29, 2014
6.084
6.101
6.043
6.076
995,297
-0.01(-0.24%)
Sep 26, 2014
6.065
6.136
6.050
6.091
678,847
+0.01(+0.18%)
Sep 25, 2014
6.139
6.162
6.017
6.080
1,095,588
-0.04(-0.67%)
Sep 24, 2014
6.076
6.125
6.061
6.121
575,255
+0.04(+0.67%)
Sep 23, 2014
6.106
6.150
6.054
6.080
596,025
-0.01(-0.12%)
Sep 22, 2014
6.143
6.162
6.054
6.087
679,761
-0.08(-1.32%)
Sep 19, 2014
6.217
6.221
6.099
6.169
1,315,109
-0.03(-0.54%)
Sep 18, 2014
6.239
6.254
6.199
6.202
309,968
-0.01(-0.18%)
Sep 17, 2014
6.176
6.251
6.169
6.214
500,150
+0.07(+1.15%)
Sep 16, 2014
6.199
6.269
6.102
6.143
895,606
-0.07(-1.19%)
Sep 15, 2014
6.321
6.321
6.199
6.217
720,286
-0.10(-1.64%)
Sep 12, 2014
6.351
6.391
6.306
6.321
964,691
-0.04(-0.64%)
Sep 11, 2014
6.384
6.402
6.322
6.362
623,070
+0.00(+0.06%)
Sep 10, 2014
6.384
6.402
6.318
6.358
525,503
-0.00(-0.06%)
Sep 09, 2014
6.333
6.387
6.296
6.362
678,515
+0.05(+0.75%)
Sep 08, 2014
6.369
6.420
6.304
6.315
631,392
-0.03(-0.52%)
Sep 05, 2014
6.402
6.404
6.329
6.347
510,450
-0.05(-0.79%)
Sep 04, 2014
6.427
6.431
6.358
6.398
664,605
+0.01(+0.23%)
Sep 03, 2014
6.409
6.409
6.345
6.384
623,860
+0.00(+0.06%)
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.