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
)
10.65
-0.55 (-4.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2020
6.319
6.319
6.223
6.293
258,134
-0.03(-0.40%)
Aug 28, 2020
6.338
6.383
6.281
6.319
296,892
+0.04(+0.61%)
Aug 27, 2020
6.306
6.370
6.223
6.281
318,541
+0.03(+0.41%)
Aug 26, 2020
6.274
6.364
6.223
6.255
335,494
-0.05(-0.81%)
Aug 25, 2020
6.383
6.383
6.230
6.306
230,183
-0.04(-0.70%)
Aug 24, 2020
6.185
6.351
6.148
6.351
260,168
+0.15(+2.37%)
Aug 21, 2020
6.191
6.230
6.064
6.204
503,385
+0.01(+0.10%)
Aug 20, 2020
6.223
6.281
6.185
6.198
232,845
-0.02(-0.31%)
Aug 19, 2020
6.217
6.293
6.185
6.217
284,615
-0.01(-0.10%)
Aug 18, 2020
6.300
6.319
6.191
6.223
334,165
-0.04(-0.71%)
Aug 17, 2020
6.293
6.332
6.249
6.268
339,712
-0.06(-1.01%)
Aug 14, 2020
6.325
6.359
6.262
6.332
263,207
-0.02(-0.30%)
Aug 13, 2020
6.396
6.479
6.313
6.351
236,299
-0.03(-0.50%)
Aug 12, 2020
6.581
6.613
6.332
6.383
429,495
-0.11(-1.77%)
Aug 11, 2020
6.619
6.676
6.466
6.498
509,337
-0.06(-0.97%)
Aug 10, 2020
6.421
6.673
6.421
6.561
665,530
+0.14(+2.19%)
Aug 07, 2020
6.319
6.450
6.274
6.421
943,005
+0.19(+2.97%)
Aug 06, 2020
6.370
6.590
6.223
6.236
934,815
-0.14(-2.20%)
Aug 05, 2020
6.338
6.376
6.242
6.376
875,329
+0.06(+1.01%)
Aug 04, 2020
6.287
6.319
6.214
6.313
351,473
+0.05(+0.87%)
Aug 03, 2020
6.287
6.319
6.236
6.258
400,766
-0.02(-0.25%)
Jul 31, 2020
6.262
6.293
6.185
6.274
432,413
+0.01(+0.20%)
Jul 30, 2020
6.242
6.268
6.166
6.262
357,201
-0.03(-0.41%)
Jul 29, 2020
6.159
6.287
6.127
6.287
325,899
+0.12(+1.97%)
Jul 28, 2020
6.159
6.218
6.127
6.166
274,961
+0.01(+0.10%)
Jul 27, 2020
6.147
6.191
6.102
6.159
298,145
+0.00(+0.00%)
Jul 24, 2020
6.198
6.217
6.083
6.159
575,610
+0.00(+0.00%)
Jul 23, 2020
6.191
6.306
6.102
6.159
527,304
-0.01(-0.10%)
Jul 22, 2020
6.121
6.230
6.083
6.166
440,746
+0.05(+0.84%)
Jul 21, 2020
5.974
6.147
5.960
6.115
506,303
+0.18(+3.01%)
Jul 20, 2020
5.872
5.946
5.821
5.936
383,388
+0.06(+0.98%)
Jul 17, 2020
5.936
5.968
5.808
5.879
206,179
-0.03(-0.43%)
Jul 16, 2020
5.847
5.923
5.825
5.904
348,079
-0.07(-1.18%)
Jul 15, 2020
5.859
5.981
5.796
5.974
386,596
+0.15(+2.52%)
Jul 14, 2020
5.770
5.859
5.700
5.827
313,812
-0.01(-0.11%)
Jul 13, 2020
5.757
5.955
5.700
5.834
372,268
+0.14(+2.47%)
Jul 10, 2020
5.598
5.719
5.585
5.693
343,110
+0.11(+1.94%)
Jul 09, 2020
5.725
5.745
5.572
5.585
470,202
-0.18(-3.10%)
Jul 08, 2020
5.649
5.821
5.649
5.764
323,822
+0.10(+1.69%)
Jul 07, 2020
5.872
5.904
5.623
5.668
714,369
-0.24(-4.10%)
Jul 06, 2020
5.853
5.987
5.776
5.910
740,743
+0.18(+3.12%)
Jul 02, 2020
5.834
5.917
5.706
5.732
421,446
-0.03(-0.44%)
Jul 01, 2020
5.834
5.917
5.649
5.757
556,169
-0.08(-1.31%)
Jun 30, 2020
5.853
6.006
5.649
5.834
648,729
+0.08(+1.44%)
Jun 29, 2020
5.674
5.783
5.617
5.751
380,471
+0.13(+2.27%)
Jun 26, 2020
5.623
5.662
5.604
5.623
397,005
+0.00(+0.00%)
Jun 25, 2020
5.617
5.770
5.585
5.623
358,700
-0.01(-0.11%)
Jun 24, 2020
5.630
5.700
5.387
5.630
800,825
-0.22(-3.71%)
Jun 23, 2020
5.993
6.006
5.783
5.847
444,368
-0.08(-1.40%)
Jun 22, 2020
6.045
6.115
5.853
5.930
389,264
-0.11(-1.80%)
Jun 19, 2020
5.987
6.242
5.942
6.038
638,279
+0.06(+1.07%)
Jun 18, 2020
6.025
6.153
5.891
5.974
663,100
-0.06(-1.06%)
Jun 17, 2020
6.319
6.332
5.936
6.038
465,530
-0.26(-4.06%)
Jun 16, 2020
6.383
6.504
6.179
6.293
576,701
+0.09(+1.44%)
Jun 15, 2020
6.159
6.274
5.789
6.204
881,635
-0.05(-0.82%)
Jun 12, 2020
6.181
6.271
5.861
6.255
1,118,957
+0.42(+7.17%)
Jun 11, 2020
6.064
6.187
5.744
5.836
953,247
-0.52(-8.23%)
Jun 10, 2020
6.544
6.607
6.194
6.360
684,184
-0.19(-2.91%)
Jun 09, 2020
6.637
6.680
6.483
6.551
505,507
-0.11(-1.66%)
Jun 08, 2020
6.495
6.760
6.477
6.661
644,312
+0.28(+4.44%)
Jun 05, 2020
6.495
6.661
6.341
6.378
1,121,718
+0.10(+1.67%)
Jun 04, 2020
6.341
6.455
6.181
6.274
563,289
-0.10(-1.55%)
Jun 03, 2020
6.347
6.431
6.286
6.372
669,017
+0.10(+1.67%)
Jun 02, 2020
6.354
6.409
6.169
6.267
478,175
-0.08(-1.26%)
Jun 01, 2020
6.347
6.412
6.311
6.347
446,864
+0.07(+1.08%)
May 29, 2020
6.077
6.341
5.867
6.280
761,780
+0.15(+2.51%)
May 28, 2020
6.304
6.372
6.083
6.126
456,431
-0.14(-2.26%)
May 27, 2020
6.267
6.311
6.077
6.267
507,503
+0.17(+2.72%)
May 26, 2020
6.267
6.452
6.064
6.101
825,166
-0.04(-0.60%)
May 22, 2020
6.083
6.212
5.990
6.138
552,900
+0.10(+1.63%)
May 21, 2020
5.744
6.058
5.744
6.040
447,933
+0.33(+5.71%)
May 20, 2020
5.566
5.793
5.498
5.713
684,150
+0.15(+2.77%)
May 19, 2020
5.418
5.664
5.338
5.559
503,764
+0.20(+3.67%)
May 18, 2020
5.381
5.436
5.325
5.362
363,734
+0.22(+4.19%)
May 15, 2020
5.110
5.258
4.993
5.147
411,101
-0.04(-0.71%)
May 14, 2020
4.944
5.264
4.728
5.184
542,995
+0.21(+4.21%)
May 13, 2020
5.215
5.215
4.808
4.975
816,474
-0.17(-3.35%)
May 12, 2020
5.541
5.603
5.079
5.147
972,017
+0.04(+0.84%)
May 11, 2020
5.079
5.159
4.950
5.104
390,294
-0.02(-0.36%)
May 08, 2020
5.128
5.245
5.036
5.122
389,174
+0.06(+1.22%)
May 07, 2020
5.018
5.209
4.925
5.061
521,813
+0.09(+1.73%)
May 06, 2020
4.876
5.061
4.753
4.975
430,680
+0.16(+3.32%)
May 05, 2020
4.987
5.178
4.759
4.814
698,980
-0.09(-1.76%)
May 04, 2020
4.870
5.005
4.722
4.901
588,336
-0.13(-2.57%)
May 01, 2020
5.233
5.307
4.938
5.030
499,624
-0.31(-5.77%)
Apr 30, 2020
5.276
5.362
5.136
5.338
859,578
+0.04(+0.81%)
Apr 29, 2020
5.079
5.405
5.079
5.295
789,750
+0.36(+7.37%)
Apr 28, 2020
5.325
5.461
4.913
4.931
785,223
-0.25(-4.76%)
Apr 27, 2020
4.734
5.289
4.500
5.178
1,290,091
+0.44(+9.36%)
Apr 24, 2020
4.494
4.744
4.451
4.734
835,360
+0.29(+6.51%)
Apr 23, 2020
4.433
4.519
4.291
4.445
551,194
+0.06(+1.26%)
Apr 22, 2020
4.667
4.704
4.334
4.390
536,170
-0.20(-4.30%)
Apr 21, 2020
4.396
4.679
4.384
4.587
716,514
-0.02(-0.40%)
Apr 20, 2020
4.716
4.771
4.396
4.605
895,904
-0.08(-1.64%)
Apr 17, 2020
5.048
5.295
4.667
4.682
1,068,442
-0.15(-3.12%)
Apr 16, 2020
4.802
4.987
4.654
4.833
1,076,435
+0.03(+0.64%)
Apr 15, 2020
4.919
4.919
4.605
4.802
1,505,271
-0.13(-2.62%)
Apr 14, 2020
4.771
4.974
4.740
4.931
1,169,221
+0.28(+6.09%)
Apr 13, 2020
4.500
4.698
4.168
4.648
1,688,738
+0.23(+5.30%)
Apr 09, 2020
4.390
4.987
4.174
4.414
1,947,982
+0.29(+7.01%)
Apr 08, 2020
3.916
4.352
3.916
4.125
1,035,627
+0.35(+9.30%)
Apr 07, 2020
3.595
3.991
3.571
3.774
857,537
+0.42(+12.68%)
Apr 06, 2020
3.368
3.632
3.294
3.349
818,755
+0.14(+4.21%)
Apr 03, 2020
3.466
3.577
3.004
3.214
1,092,319
-0.11(-3.33%)
Apr 02, 2020
3.423
3.478
3.263
3.325
489,513
-0.11(-3.23%)
Apr 01, 2020
3.694
3.780
3.423
3.435
902,279
-0.41(-10.72%)
Mar 31, 2020
4.168
4.371
3.829
3.848
1,169,985
-0.17(-4.29%)
Mar 30, 2020
4.728
4.845
3.946
4.020
1,603,951
-0.70(-14.86%)
Mar 27, 2020
4.285
4.944
4.162
4.722
1,728,544
+0.29(+6.53%)
Mar 26, 2020
4.002
5.085
4.002
4.433
1,730,642
+0.49(+12.50%)
Mar 25, 2020
3.731
4.642
3.595
3.940
2,052,700
+0.29(+7.93%)
Mar 24, 2020
3.152
3.946
3.152
3.651
1,594,030
+0.46(+14.48%)
Mar 23, 2020
3.694
3.700
3.078
3.189
1,586,550
-0.51(-13.81%)
Mar 20, 2020
4.248
4.593
3.663
3.700
1,865,957
-0.45(-10.83%)
Mar 19, 2020
2.709
4.377
2.475
4.150
2,799,996
+1.44(+53.18%)
Mar 18, 2020
3.996
4.045
2.709
2.709
2,899,538
-1.61(-37.32%)
Mar 17, 2020
4.654
4.818
4.223
4.322
1,838,321
-0.30(-6.52%)
Mar 16, 2020
3.115
5.184
3.115
4.624
2,409,839
-1.43(-23.60%)
Mar 13, 2020
6.307
6.349
5.886
6.052
1,250,690
-0.02(-0.39%)
Mar 12, 2020
6.426
6.491
5.945
6.076
1,306,180
-0.76(-11.12%)
Mar 11, 2020
7.056
7.157
6.797
6.836
1,334,371
-0.34(-4.80%)
Mar 10, 2020
7.507
7.555
7.020
7.180
1,314,287
-0.14(-1.95%)
Mar 09, 2020
7.507
7.572
7.281
7.323
1,465,648
-0.67(-8.33%)
Mar 06, 2020
8.018
8.059
7.840
7.988
747,753
-0.15(-1.90%)
Mar 05, 2020
8.077
8.214
8.018
8.143
819,808
-0.05(-0.65%)
Mar 04, 2020
8.160
8.232
8.119
8.196
640,062
+0.14(+1.69%)
Mar 03, 2020
8.059
8.297
8.012
8.059
1,080,868
+0.02(+0.30%)
Mar 02, 2020
7.804
8.086
7.795
8.036
1,179,833
+0.26(+3.36%)
Feb 28, 2020
7.822
7.828
7.602
7.774
1,883,612
-0.19(-2.39%)
Feb 27, 2020
8.059
8.107
7.751
7.964
1,633,902
-0.15(-1.90%)
Feb 26, 2020
8.196
8.255
8.068
8.119
1,292,519
-0.06(-0.73%)
Feb 25, 2020
8.523
8.546
8.151
8.178
1,315,465
-0.33(-3.84%)
Feb 24, 2020
8.434
8.540
8.434
8.505
578,139
-0.12(-1.45%)
Feb 21, 2020
8.760
8.760
8.612
8.630
493,675
-0.13(-1.49%)
Feb 20, 2020
8.689
8.766
8.683
8.760
339,520
+0.08(+0.96%)
Feb 19, 2020
8.719
8.735
8.665
8.677
495,842
-0.02(-0.27%)
Feb 18, 2020
8.624
8.748
8.624
8.701
832,271
+0.08(+0.90%)
Feb 14, 2020
8.630
8.667
8.612
8.624
325,974
-0.02(-0.21%)
Feb 13, 2020
8.612
8.647
8.600
8.641
263,936
+0.03(+0.34%)
Feb 12, 2020
8.641
8.652
8.600
8.612
272,939
-0.01(-0.07%)
Feb 11, 2020
8.523
8.630
8.520
8.618
332,532
+0.10(+1.11%)
Feb 10, 2020
8.499
8.558
8.493
8.523
577,944
+0.02(+0.28%)
Feb 07, 2020
8.540
8.576
8.493
8.499
532,402
-0.04(-0.49%)
Feb 06, 2020
8.624
8.641
8.535
8.540
499,110
-0.05(-0.62%)
Feb 05, 2020
8.558
8.622
8.546
8.594
506,911
+0.05(+0.63%)
Feb 04, 2020
8.535
8.564
8.513
8.540
459,696
+0.02(+0.21%)
Feb 03, 2020
8.481
8.546
8.445
8.523
415,561
+0.07(+0.77%)
Jan 31, 2020
8.422
8.505
8.410
8.457
551,260
+0.02(+0.21%)
Jan 30, 2020
8.457
8.463
8.404
8.439
262,304
-0.04(-0.42%)
Jan 29, 2020
8.416
8.484
8.398
8.475
542,011
+0.06(+0.71%)
Jan 28, 2020
8.416
8.457
8.392
8.416
525,936
+0.02(+0.21%)
Jan 27, 2020
8.434
8.434
8.380
8.398
446,335
-0.04(-0.42%)
Jan 24, 2020
8.481
8.505
8.416
8.434
453,770
-0.03(-0.35%)
Jan 23, 2020
8.493
8.493
8.416
8.463
540,516
-0.01(-0.07%)
Jan 22, 2020
8.416
8.493
8.392
8.469
745,999
+0.09(+1.06%)
Jan 21, 2020
8.404
8.416
8.344
8.380
471,278
-0.02(-0.28%)
Jan 17, 2020
8.392
8.416
8.380
8.404
452,592
+0.04(+0.50%)
Jan 16, 2020
8.356
8.382
8.350
8.362
610,132
+0.01(+0.14%)
Jan 15, 2020
8.321
8.386
8.321
8.350
830,671
-0.05(-0.64%)
Jan 14, 2020
8.386
8.439
8.380
8.404
630,221
-0.01(-0.07%)
Jan 13, 2020
8.368
8.410
8.345
8.410
450,965
+0.05(+0.64%)
Jan 10, 2020
8.350
8.398
8.327
8.356
377,497
+0.01(+0.07%)
Jan 09, 2020
8.362
8.386
8.339
8.350
453,174
-0.01(-0.14%)
Jan 08, 2020
8.339
8.395
8.339
8.362
394,814
+0.02(+0.28%)
Jan 07, 2020
8.350
8.434
8.327
8.339
597,399
+0.00(+0.00%)
Jan 06, 2020
8.327
8.374
8.292
8.339
590,993
+0.02(+0.21%)
Jan 03, 2020
8.339
8.356
8.297
8.321
430,703
-0.02(-0.21%)
Jan 02, 2020
8.350
8.374
8.297
8.339
670,045
-0.01(-0.07%)
Dec 31, 2019
8.362
8.368
8.309
8.344
678,720
+0.04(+0.43%)
Dec 30, 2019
8.344
8.350
8.282
8.309
420,939
-0.04(-0.43%)
Dec 27, 2019
8.368
8.380
8.344
8.344
334,729
-0.03(-0.35%)
Dec 26, 2019
8.422
8.433
8.344
8.374
430,200
-0.02(-0.21%)
Dec 24, 2019
8.410
8.460
8.356
8.392
391,135
+0.01(+0.14%)
Dec 23, 2019
8.422
8.463
8.368
8.380
472,517
-0.05(-0.63%)
Dec 20, 2019
8.457
8.487
8.404
8.434
1,653,948
-0.01(-0.14%)
Dec 19, 2019
8.481
8.523
8.433
8.445
426,420
-0.00(-0.04%)
Dec 18, 2019
8.570
8.606
8.445
8.448
509,339
-0.12(-1.42%)
Dec 17, 2019
8.606
8.635
8.535
8.570
749,334
-0.03(-0.35%)
Dec 16, 2019
8.445
8.653
8.445
8.600
1,050,440
+0.24(+2.84%)
Dec 13, 2019
8.316
8.397
8.299
8.362
902,772
+0.02(+0.21%)
Dec 12, 2019
8.345
8.397
8.322
8.345
612,294
+0.05(+0.63%)
Dec 11, 2019
8.310
8.351
8.249
8.293
832,983
-0.02(-0.21%)
Dec 10, 2019
8.333
8.339
8.264
8.310
678,294
-0.00(-0.03%)
Dec 09, 2019
8.391
8.391
8.310
8.313
470,099
-0.07(-0.86%)
Dec 06, 2019
8.362
8.403
8.328
8.385
380,759
+0.08(+0.91%)
Dec 05, 2019
8.328
8.339
8.270
8.310
465,167
-0.01(-0.07%)
Dec 04, 2019
8.246
8.339
8.246
8.316
402,165
+0.08(+0.91%)
Dec 03, 2019
8.270
8.310
8.200
8.241
568,045
-0.09(-1.04%)
Dec 02, 2019
8.397
8.426
8.322
8.328
425,458
-0.06(-0.69%)
Nov 29, 2019
8.299
8.385
8.252
8.385
360,556
+0.09(+1.05%)
Nov 27, 2019
8.235
8.316
8.212
8.299
530,128
+0.08(+0.99%)
Nov 26, 2019
8.148
8.241
8.148
8.217
461,617
+0.04(+0.50%)
Nov 25, 2019
8.136
8.194
8.113
8.177
442,270
+0.04(+0.50%)
Nov 22, 2019
8.160
8.194
8.119
8.136
301,845
-0.02(-0.25%)
Nov 21, 2019
8.189
8.200
8.107
8.157
379,616
-0.01(-0.11%)
Nov 20, 2019
8.171
8.177
8.113
8.165
287,909
-0.05(-0.56%)
Nov 19, 2019
8.194
8.212
8.171
8.212
298,978
+0.05(+0.57%)
Nov 18, 2019
8.142
8.189
8.107
8.165
350,319
+0.01(+0.07%)
Nov 15, 2019
8.206
8.235
8.136
8.160
364,009
-0.06(-0.70%)
Nov 14, 2019
8.270
8.270
8.183
8.217
443,282
-0.04(-0.49%)
Nov 13, 2019
8.281
8.304
8.229
8.258
255,060
-0.05(-0.63%)
Nov 12, 2019
8.275
8.322
8.252
8.310
365,094
+0.06(+0.70%)
Nov 11, 2019
8.270
8.304
8.217
8.252
372,897
-0.02(-0.21%)
Nov 08, 2019
8.333
8.333
8.235
8.270
359,002
-0.04(-0.49%)
Nov 07, 2019
8.177
8.333
8.142
8.310
585,118
+0.14(+1.77%)
Nov 06, 2019
8.067
8.246
7.945
8.165
669,819
+0.15(+1.88%)
Nov 05, 2019
8.050
8.090
7.997
8.015
528,087
-0.03(-0.40%)
Nov 04, 2019
8.096
8.096
8.038
8.047
259,873
-0.01(-0.11%)
Nov 01, 2019
8.038
8.092
8.038
8.055
330,509
+0.04(+0.51%)
Oct 31, 2019
8.032
8.061
8.003
8.015
215,116
-0.02(-0.22%)
Oct 30, 2019
8.026
8.050
8.009
8.032
287,992
-0.02(-0.22%)
Oct 29, 2019
8.050
8.073
7.986
8.050
220,467
+0.01(+0.14%)
Oct 28, 2019
8.038
8.102
8.026
8.038
300,194
+0.01(+0.07%)
Oct 25, 2019
7.986
8.041
7.934
8.032
318,076
+0.04(+0.51%)
Oct 24, 2019
7.951
8.029
7.934
7.992
566,099
+0.06(+0.73%)
Oct 23, 2019
7.870
7.945
7.812
7.934
532,381
+0.07(+0.88%)
Oct 22, 2019
7.853
7.864
7.830
7.864
249,438
-0.01(-0.07%)
Oct 21, 2019
7.882
7.905
7.824
7.870
264,442
+0.00(+0.00%)
Oct 18, 2019
7.824
7.870
7.818
7.870
187,358
+0.03(+0.37%)
Oct 17, 2019
7.783
7.847
7.771
7.841
365,367
+0.06(+0.74%)
Oct 16, 2019
7.731
7.801
7.719
7.783
346,056
+0.06(+0.75%)
Oct 15, 2019
7.691
7.772
7.685
7.725
252,189
+0.03(+0.45%)
Oct 14, 2019
7.714
7.731
7.685
7.691
178,031
-0.05(-0.67%)
Oct 11, 2019
7.777
7.789
7.719
7.743
301,672
+0.01(+0.15%)
Oct 10, 2019
7.691
7.748
7.662
7.731
380,214
+0.05(+0.68%)
Oct 09, 2019
7.673
7.702
7.627
7.679
321,171
+0.01(+0.15%)
Oct 08, 2019
7.702
7.708
7.662
7.667
215,290
-0.05(-0.60%)
Oct 07, 2019
7.685
7.725
7.673
7.714
194,052
+0.03(+0.38%)
Oct 04, 2019
7.615
7.702
7.615
7.685
205,316
+0.07(+0.91%)
Oct 03, 2019
7.650
7.708
7.598
7.615
445,754
-0.03(-0.45%)
Oct 02, 2019
7.777
7.783
7.598
7.650
659,241
-0.13(-1.71%)
Oct 01, 2019
7.853
7.893
7.760
7.783
352,195
-0.07(-0.85%)
Sep 30, 2019
7.934
7.934
7.830
7.850
351,936
-0.03(-0.40%)
Sep 27, 2019
7.905
7.928
7.847
7.882
363,837
-0.03(-0.37%)
Sep 26, 2019
7.841
7.940
7.841
7.911
366,862
+0.07(+0.89%)
Sep 25, 2019
7.847
7.905
7.795
7.841
369,444
-0.01(-0.15%)
Sep 24, 2019
7.934
7.951
7.824
7.853
397,924
-0.05(-0.66%)
Sep 23, 2019
7.905
7.957
7.882
7.905
259,731
-0.02(-0.22%)
Sep 20, 2019
7.882
7.940
7.864
7.922
464,164
+0.07(+0.88%)
Sep 19, 2019
7.835
7.922
7.818
7.853
405,834
+0.02(+0.22%)
Sep 18, 2019
7.806
7.864
7.806
7.835
381,277
+0.03(+0.45%)
Sep 17, 2019
7.795
7.812
7.754
7.801
336,855
-0.01(-0.15%)
Sep 16, 2019
7.760
7.870
7.731
7.812
717,812
+0.03(+0.37%)
Sep 13, 2019
7.766
7.818
7.743
7.783
816,259
+0.03(+0.37%)
Sep 12, 2019
7.749
7.782
7.703
7.754
593,999
+0.01(+0.07%)
Sep 11, 2019
7.760
7.766
7.688
7.749
454,341
+0.00(+0.00%)
Sep 10, 2019
7.675
7.760
7.670
7.749
406,459
+0.07(+0.96%)
Sep 09, 2019
7.596
7.687
7.551
7.675
544,519
+0.12(+1.57%)
Sep 06, 2019
7.506
7.568
7.467
7.557
733,584
+0.08(+1.06%)
Sep 05, 2019
7.517
7.517
7.467
7.478
380,953
-0.01(-0.08%)
Sep 04, 2019
7.574
7.576
7.472
7.484
743,234
-0.06(-0.82%)
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.