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, 2023
10.66
10.70
10.60
10.65
196,823
+0.02(+0.16%)
Aug 30, 2023
10.66
10.71
10.62
10.63
206,264
+0.02(+0.16%)
Aug 29, 2023
10.61
10.68
10.58
10.61
292,140
+0.03(+0.24%)
Aug 28, 2023
10.51
10.61
10.50
10.59
174,651
+0.10(+0.99%)
Aug 25, 2023
10.53
10.57
10.42
10.48
146,965
+0.03(+0.25%)
Aug 24, 2023
10.59
10.62
10.44
10.46
242,404
-0.11(-1.06%)
Aug 23, 2023
10.44
10.58
10.41
10.57
210,526
+0.18(+1.74%)
Aug 22, 2023
10.58
10.58
10.39
10.39
148,577
-0.14(-1.31%)
Aug 21, 2023
10.55
10.57
10.45
10.53
161,625
-0.03(-0.25%)
Aug 18, 2023
10.42
10.60
10.38
10.55
143,202
+0.13(+1.24%)
Aug 17, 2023
10.57
10.58
10.42
10.42
204,799
-0.11(-1.06%)
Aug 16, 2023
10.69
10.71
10.53
10.54
248,705
-0.14(-1.29%)
Aug 15, 2023
10.75
10.79
10.66
10.67
181,140
-0.15(-1.36%)
Aug 14, 2023
10.89
10.89
10.77
10.82
215,241
-0.03(-0.32%)
Aug 11, 2023
10.85
10.91
10.84
10.85
204,477
+0.03(+0.24%)
Aug 10, 2023
10.92
11.02
10.79
10.83
246,630
-0.09(-0.87%)
Aug 09, 2023
10.96
11.06
10.89
10.92
219,771
-0.04(-0.39%)
Aug 08, 2023
10.96
10.99
10.83
10.97
231,878
-0.01(-0.08%)
Aug 07, 2023
11.22
11.22
10.94
10.98
432,067
-0.15(-1.32%)
Aug 04, 2023
10.67
11.18
10.67
11.12
516,943
+0.50(+4.71%)
Aug 03, 2023
10.49
10.66
10.32
10.62
488,499
+0.22(+2.07%)
Aug 02, 2023
10.40
10.44
10.31
10.41
255,819
+0.02(+0.17%)
Aug 01, 2023
10.44
10.45
10.33
10.39
221,476
-0.03(-0.33%)
Jul 31, 2023
10.53
10.54
10.41
10.42
288,929
+0.03(+0.25%)
Jul 28, 2023
10.31
10.42
10.23
10.40
206,570
+0.15(+1.43%)
Jul 27, 2023
10.29
10.38
10.24
10.25
222,819
-0.03(-0.34%)
Jul 26, 2023
10.15
10.32
10.15
10.29
143,472
+0.16(+1.53%)
Jul 25, 2023
10.20
10.22
10.11
10.13
320,151
-0.04(-0.42%)
Jul 24, 2023
10.09
10.22
10.09
10.17
236,292
+0.12(+1.20%)
Jul 21, 2023
10.11
10.11
9.992
10.05
209,856
+0.03(+0.26%)
Jul 20, 2023
10.12
10.17
9.966
10.03
159,562
-0.11(-1.11%)
Jul 19, 2023
10.16
10.22
10.13
10.14
270,119
+0.03(+0.34%)
Jul 18, 2023
9.880
10.13
9.880
10.10
314,797
+0.24(+2.45%)
Jul 17, 2023
9.811
9.957
9.733
9.862
323,913
+0.08(+0.79%)
Jul 14, 2023
9.733
9.828
9.664
9.785
228,751
+0.07(+0.71%)
Jul 13, 2023
9.750
9.811
9.677
9.716
364,308
-0.02(-0.18%)
Jul 12, 2023
9.724
9.776
9.690
9.733
240,777
+0.03(+0.27%)
Jul 11, 2023
9.681
9.746
9.673
9.707
310,984
+0.00(+0.00%)
Jul 10, 2023
9.690
9.733
9.664
9.707
238,503
+0.06(+0.63%)
Jul 07, 2023
9.560
9.729
9.552
9.647
422,092
+0.12(+1.27%)
Jul 06, 2023
9.535
9.552
9.414
9.526
275,687
-0.03(-0.36%)
Jul 05, 2023
9.474
9.578
9.418
9.560
166,437
+0.07(+0.73%)
Jul 03, 2023
9.405
9.535
9.405
9.491
151,782
+0.08(+0.82%)
Jun 30, 2023
9.595
9.634
9.409
9.414
412,499
-0.08(-0.82%)
Jun 29, 2023
9.241
9.491
9.241
9.491
244,468
+0.22(+2.33%)
Jun 28, 2023
9.155
9.293
9.155
9.276
210,009
+0.09(+1.03%)
Jun 27, 2023
9.172
9.233
9.146
9.181
253,361
+0.01(+0.09%)
Jun 26, 2023
9.129
9.189
9.102
9.172
165,358
+0.06(+0.66%)
Jun 23, 2023
9.189
9.241
9.112
9.112
227,358
-0.16(-1.68%)
Jun 22, 2023
9.388
9.396
9.250
9.267
182,588
-0.13(-1.38%)
Jun 21, 2023
9.474
9.487
9.396
9.396
178,021
-0.09(-0.91%)
Jun 20, 2023
9.457
9.552
9.415
9.483
235,214
+0.01(+0.09%)
Jun 16, 2023
9.578
9.647
9.448
9.474
710,029
-0.14(-1.44%)
Jun 15, 2023
9.500
9.655
9.491
9.612
356,587
+0.07(+0.72%)
Jun 14, 2023
9.627
9.660
9.472
9.543
558,001
-0.02(-0.18%)
Jun 13, 2023
9.543
9.627
9.543
9.560
327,292
+0.06(+0.62%)
Jun 12, 2023
9.443
9.581
9.418
9.501
404,627
+0.13(+1.34%)
Jun 09, 2023
9.326
9.384
9.292
9.376
302,435
+0.04(+0.45%)
Jun 08, 2023
9.317
9.346
9.242
9.334
191,746
+0.09(+1.00%)
Jun 07, 2023
9.133
9.342
9.116
9.242
318,442
+0.11(+1.19%)
Jun 06, 2023
9.183
9.233
9.083
9.133
258,447
+0.04(+0.46%)
Jun 05, 2023
9.016
9.108
8.995
9.091
408,609
+0.11(+1.21%)
Jun 02, 2023
8.857
9.012
8.815
8.982
290,635
+0.18(+2.00%)
Jun 01, 2023
8.647
8.819
8.606
8.806
259,926
+0.13(+1.54%)
May 31, 2023
8.656
8.764
8.572
8.673
258,258
+0.02(+0.19%)
May 30, 2023
8.748
8.790
8.639
8.656
308,433
-0.14(-1.62%)
May 26, 2023
8.723
8.806
8.689
8.798
175,805
+0.11(+1.25%)
May 25, 2023
8.714
8.740
8.643
8.689
177,887
-0.08(-0.86%)
May 24, 2023
8.865
8.882
8.723
8.765
272,551
-0.14(-1.60%)
May 23, 2023
8.873
8.978
8.873
8.907
218,436
+0.02(+0.19%)
May 22, 2023
9.024
9.041
8.878
8.890
232,114
-0.10(-1.12%)
May 19, 2023
8.882
9.041
8.882
8.991
309,968
+0.13(+1.42%)
May 18, 2023
8.806
8.890
8.798
8.865
177,792
+0.04(+0.47%)
May 17, 2023
8.656
8.827
8.656
8.823
374,188
+0.17(+1.98%)
May 16, 2023
8.832
8.857
8.647
8.652
175,382
-0.17(-1.94%)
May 15, 2023
8.798
8.897
8.760
8.823
474,519
+0.03(+0.29%)
May 12, 2023
8.832
8.932
8.740
8.798
217,784
-0.02(-0.19%)
May 11, 2023
8.823
8.932
8.773
8.815
283,654
+0.00(+0.00%)
May 10, 2023
8.790
8.832
8.673
8.815
362,234
+0.08(+0.96%)
May 09, 2023
8.740
8.756
8.618
8.731
193,108
-0.01(-0.10%)
May 08, 2023
8.706
8.756
8.631
8.740
326,355
+0.08(+0.87%)
May 05, 2023
8.438
8.706
8.430
8.664
381,671
+0.32(+3.81%)
May 04, 2023
8.204
8.464
8.204
8.346
460,491
+0.14(+1.73%)
May 03, 2023
8.212
8.329
8.204
8.204
195,883
+0.03(+0.41%)
May 02, 2023
8.296
8.296
8.045
8.170
357,621
-0.17(-2.01%)
May 01, 2023
8.421
8.447
8.313
8.338
240,897
-0.07(-0.80%)
Apr 28, 2023
8.338
8.480
8.304
8.405
177,850
+0.08(+0.90%)
Apr 27, 2023
8.363
8.388
8.221
8.329
324,254
+0.02(+0.20%)
Apr 26, 2023
8.472
8.546
8.271
8.313
363,343
-0.16(-1.88%)
Apr 25, 2023
8.346
8.505
8.329
8.472
631,012
+0.10(+1.20%)
Apr 24, 2023
8.488
8.522
8.338
8.371
144,930
-0.01(-0.10%)
Apr 21, 2023
8.354
8.380
8.287
8.380
197,434
+0.03(+0.30%)
Apr 20, 2023
8.438
8.451
8.338
8.354
214,319
-0.11(-1.29%)
Apr 19, 2023
8.413
8.493
8.405
8.463
328,883
+0.03(+0.40%)
Apr 18, 2023
8.564
8.564
8.388
8.430
300,660
-0.18(-2.04%)
Apr 17, 2023
8.463
8.614
8.447
8.606
415,018
+0.12(+1.38%)
Apr 14, 2023
8.555
8.580
8.380
8.488
311,446
-0.02(-0.20%)
Apr 13, 2023
8.405
8.505
8.388
8.505
228,652
+0.09(+1.09%)
Apr 12, 2023
8.480
8.514
8.389
8.413
283,287
-0.03(-0.30%)
Apr 11, 2023
8.455
8.505
8.388
8.438
232,038
+0.00(+0.00%)
Apr 10, 2023
8.555
8.643
8.287
8.438
287,910
-0.10(-1.18%)
Apr 06, 2023
8.514
8.575
8.488
8.539
136,741
+0.03(+0.30%)
Apr 05, 2023
8.580
8.605
8.484
8.514
197,030
-0.10(-1.17%)
Apr 04, 2023
8.647
8.698
8.530
8.614
271,481
-0.02(-0.19%)
Apr 03, 2023
8.631
8.790
8.589
8.631
198,282
+0.01(+0.10%)
Mar 31, 2023
8.614
8.714
8.597
8.622
356,819
+0.10(+1.18%)
Mar 30, 2023
8.530
8.613
8.488
8.522
336,523
-0.01(-0.10%)
Mar 29, 2023
8.430
8.580
8.380
8.530
308,157
+0.13(+1.60%)
Mar 28, 2023
8.371
8.438
8.329
8.396
211,473
+0.03(+0.40%)
Mar 27, 2023
8.380
8.455
8.363
8.363
301,859
+0.04(+0.50%)
Mar 24, 2023
8.053
8.338
8.036
8.321
263,484
+0.18(+2.16%)
Mar 23, 2023
8.162
8.275
8.145
8.145
370,655
-0.02(-0.21%)
Mar 22, 2023
8.246
8.363
8.162
8.162
418,036
-0.12(-1.42%)
Mar 21, 2023
8.279
8.403
8.279
8.279
376,542
+0.12(+1.44%)
Mar 20, 2023
8.279
8.405
8.087
8.162
663,966
-0.10(-1.22%)
Mar 17, 2023
8.304
8.313
8.112
8.262
918,127
-0.18(-2.18%)
Mar 16, 2023
8.287
8.530
8.195
8.447
408,177
+0.07(+0.80%)
Mar 15, 2023
8.477
8.477
8.274
8.380
541,192
-0.15(-1.71%)
Mar 14, 2023
8.761
8.842
8.469
8.526
452,841
+0.01(+0.10%)
Mar 13, 2023
8.582
8.777
8.315
8.517
561,928
-0.14(-1.59%)
Mar 10, 2023
9.118
9.223
8.607
8.655
735,943
-0.43(-4.73%)
Mar 09, 2023
9.458
9.458
9.083
9.085
569,581
-0.41(-4.27%)
Mar 08, 2023
9.523
9.523
9.377
9.491
368,199
+0.03(+0.34%)
Mar 07, 2023
9.637
9.637
9.385
9.458
324,373
-0.15(-1.60%)
Mar 06, 2023
9.588
9.637
9.523
9.613
553,410
+0.03(+0.34%)
Mar 03, 2023
9.531
9.652
9.515
9.580
317,698
+0.07(+0.77%)
Mar 02, 2023
9.329
9.530
9.304
9.507
406,793
+0.18(+1.91%)
Mar 01, 2023
9.402
9.487
9.296
9.329
421,464
-0.05(-0.52%)
Feb 28, 2023
10.23
10.27
9.134
9.377
1,400,770
-1.05(-10.04%)
Feb 27, 2023
10.50
10.60
10.42
10.42
281,680
-0.04(-0.39%)
Feb 24, 2023
10.48
10.53
10.38
10.46
163,181
-0.02(-0.16%)
Feb 23, 2023
10.25
10.49
10.25
10.48
299,177
+0.20(+1.97%)
Feb 22, 2023
10.25
10.33
10.25
10.28
117,682
+0.02(+0.16%)
Feb 21, 2023
10.40
10.40
10.26
10.26
245,908
-0.14(-1.36%)
Feb 17, 2023
10.21
10.41
10.21
10.40
382,588
+0.16(+1.54%)
Feb 16, 2023
10.22
10.32
10.22
10.25
227,691
-0.06(-0.55%)
Feb 15, 2023
10.26
10.33
10.17
10.30
236,006
+0.00(+0.00%)
Feb 14, 2023
10.38
10.40
10.26
10.30
231,221
-0.06(-0.55%)
Feb 13, 2023
10.32
10.42
10.30
10.36
191,826
+0.06(+0.55%)
Feb 10, 2023
10.30
10.37
10.20
10.30
287,555
-0.01(-0.08%)
Feb 09, 2023
10.42
10.52
10.31
10.31
284,765
-0.11(-1.09%)
Feb 08, 2023
10.52
10.56
10.42
10.42
317,664
-0.14(-1.31%)
Feb 07, 2023
10.59
10.69
10.50
10.56
306,216
-0.05(-0.46%)
Feb 06, 2023
10.68
10.71
10.59
10.61
138,448
-0.13(-1.21%)
Feb 03, 2023
10.79
10.80
10.65
10.74
257,979
-0.07(-0.68%)
Feb 02, 2023
10.82
10.89
10.72
10.81
259,658
+0.03(+0.30%)
Feb 01, 2023
10.73
10.83
10.68
10.78
160,722
+0.05(+0.45%)
Jan 31, 2023
10.77
10.77
10.66
10.73
199,409
+0.02(+0.23%)
Jan 30, 2023
10.80
10.93
10.69
10.71
183,728
-0.08(-0.75%)
Jan 27, 2023
10.75
10.93
10.75
10.79
363,885
+0.03(+0.30%)
Jan 26, 2023
10.70
10.78
10.70
10.76
118,810
+0.08(+0.76%)
Jan 25, 2023
10.75
10.75
10.66
10.68
84,133
-0.09(-0.83%)
Jan 24, 2023
10.83
10.85
10.72
10.76
144,158
-0.04(-0.37%)
Jan 23, 2023
10.80
10.91
10.73
10.80
110,654
+0.07(+0.68%)
Jan 20, 2023
10.67
10.76
10.63
10.73
157,705
+0.12(+1.15%)
Jan 19, 2023
10.74
10.74
10.58
10.61
193,890
-0.11(-0.98%)
Jan 18, 2023
10.87
10.91
10.69
10.72
122,997
-0.13(-1.20%)
Jan 17, 2023
10.82
10.93
10.81
10.85
172,789
+0.09(+0.83%)
Jan 13, 2023
10.75
10.80
10.68
10.76
119,799
+0.00(+0.00%)
Jan 12, 2023
10.71
10.80
10.67
10.76
210,335
+0.07(+0.68%)
Jan 11, 2023
10.67
10.73
10.59
10.68
244,892
+0.08(+0.76%)
Jan 10, 2023
10.59
10.67
10.56
10.60
121,754
+0.04(+0.38%)
Jan 09, 2023
10.57
10.72
10.55
10.56
153,465
+0.06(+0.54%)
Jan 06, 2023
10.65
10.68
10.50
10.50
245,880
-0.08(-0.77%)
Jan 05, 2023
10.69
10.76
10.55
10.59
176,171
-0.11(-1.06%)
Jan 04, 2023
10.62
10.77
10.62
10.70
199,509
+0.13(+1.23%)
Jan 03, 2023
10.65
10.76
10.55
10.57
614,975
+0.07(+0.70%)
Dec 30, 2022
10.79
10.97
10.48
10.50
477,743
-0.14(-1.30%)
Dec 29, 2022
10.48
10.65
10.46
10.63
362,984
+0.17(+1.63%)
Dec 28, 2022
10.47
10.57
10.43
10.46
313,531
+0.02(+0.16%)
Dec 27, 2022
10.45
10.53
10.38
10.45
359,238
-0.06(-0.54%)
Dec 23, 2022
10.26
10.54
10.25
10.50
359,499
+0.21(+2.04%)
Dec 22, 2022
10.27
10.33
10.10
10.29
327,224
+0.02(+0.24%)
Dec 21, 2022
10.22
10.37
10.17
10.27
411,097
+0.18(+1.76%)
Dec 20, 2022
10.06
10.15
9.988
10.09
367,168
-0.01(-0.08%)
Dec 19, 2022
10.18
10.29
10.04
10.10
288,267
+0.00(+0.00%)
Dec 16, 2022
10.32
10.32
9.891
10.10
1,538,648
-0.24(-2.34%)
Dec 15, 2022
10.13
10.36
10.11
10.34
342,186
+0.11(+1.11%)
Dec 14, 2022
10.25
10.31
10.17
10.23
504,884
-0.04(-0.38%)
Dec 13, 2022
10.25
10.31
10.16
10.27
297,822
+0.20(+2.04%)
Dec 12, 2022
10.01
10.09
9.930
10.06
309,753
+0.03(+0.31%)
Dec 09, 2022
9.978
10.09
9.970
10.03
237,647
+0.06(+0.55%)
Dec 08, 2022
9.986
10.03
9.930
9.978
192,291
-0.02(-0.24%)
Dec 07, 2022
9.993
10.08
9.938
10.00
238,360
+0.05(+0.48%)
Dec 06, 2022
10.09
10.11
9.875
9.954
195,153
-0.13(-1.25%)
Dec 05, 2022
10.25
10.25
10.06
10.08
196,098
-0.17(-1.62%)
Dec 02, 2022
10.43
10.43
10.24
10.25
236,330
-0.17(-1.66%)
Dec 01, 2022
10.55
10.55
10.40
10.42
132,127
-0.05(-0.45%)
Nov 30, 2022
10.48
10.56
10.29
10.47
250,515
-0.06(-0.52%)
Nov 29, 2022
10.44
10.54
10.43
10.52
154,589
+0.09(+0.91%)
Nov 28, 2022
10.64
10.66
10.36
10.43
203,902
-0.24(-2.29%)
Nov 25, 2022
10.62
10.69
10.58
10.67
103,581
+0.01(+0.07%)
Nov 23, 2022
10.69
10.73
10.56
10.66
132,702
+0.02(+0.22%)
Nov 22, 2022
10.59
10.69
10.58
10.64
167,254
+0.06(+0.52%)
Nov 21, 2022
10.50
10.59
10.47
10.58
161,167
+0.06(+0.60%)
Nov 18, 2022
10.55
10.66
10.19
10.52
287,811
-0.05(-0.45%)
Nov 17, 2022
10.58
10.58
10.42
10.57
94,764
-0.03(-0.30%)
Nov 16, 2022
10.57
10.66
10.45
10.60
133,216
+0.02(+0.15%)
Nov 15, 2022
10.55
10.66
10.54
10.58
163,333
+0.12(+1.13%)
Nov 14, 2022
10.40
10.58
10.33
10.47
198,279
-0.05(-0.45%)
Nov 11, 2022
10.69
10.69
10.43
10.51
246,583
-0.06(-0.60%)
Nov 10, 2022
10.60
10.70
10.49
10.58
152,543
+0.24(+2.36%)
Nov 09, 2022
10.48
10.60
10.31
10.33
189,867
-0.15(-1.43%)
Nov 08, 2022
10.54
10.63
10.40
10.48
221,421
+0.00(+0.00%)
Nov 07, 2022
10.41
10.76
10.37
10.48
517,356
+0.19(+1.84%)
Nov 04, 2022
10.07
10.41
10.04
10.29
303,147
+0.36(+3.65%)
Nov 03, 2022
9.536
10.03
9.426
9.930
525,870
+0.63(+6.78%)
Nov 02, 2022
9.292
9.489
9.221
9.300
236,882
-0.08(-0.84%)
Nov 01, 2022
9.355
9.426
9.281
9.379
142,281
+0.06(+0.59%)
Oct 31, 2022
9.339
9.418
9.300
9.324
161,659
-0.09(-1.00%)
Oct 28, 2022
9.331
9.450
9.324
9.418
172,149
+0.13(+1.36%)
Oct 27, 2022
9.371
9.465
9.276
9.292
174,785
-0.06(-0.67%)
Oct 26, 2022
9.387
9.450
9.301
9.355
98,396
-0.06(-0.59%)
Oct 25, 2022
9.095
9.450
9.048
9.410
213,519
+0.33(+3.65%)
Oct 24, 2022
8.953
9.146
8.937
9.079
219,734
+0.10(+1.14%)
Oct 21, 2022
9.040
9.040
8.851
8.977
129,672
-0.03(-0.35%)
Oct 20, 2022
9.016
9.063
8.930
9.008
169,650
+0.03(+0.35%)
Oct 19, 2022
9.111
9.111
8.922
8.977
135,702
-0.08(-0.87%)
Oct 18, 2022
9.048
9.205
9.000
9.056
156,173
+0.12(+1.32%)
Oct 17, 2022
8.898
9.071
8.859
8.937
206,781
+0.10(+1.16%)
Oct 14, 2022
8.882
9.024
8.827
8.835
211,377
-0.05(-0.53%)
Oct 13, 2022
8.520
8.890
8.480
8.882
241,826
+0.15(+1.71%)
Oct 12, 2022
8.685
8.803
8.575
8.732
161,008
+0.09(+1.00%)
Oct 11, 2022
8.528
8.744
8.441
8.646
248,856
+0.10(+1.20%)
Oct 10, 2022
8.725
8.790
8.528
8.543
386,330
-0.21(-2.43%)
Oct 07, 2022
8.906
8.906
8.685
8.756
250,315
-0.17(-1.86%)
Oct 06, 2022
9.040
9.063
8.914
8.922
170,002
-0.11(-1.22%)
Oct 05, 2022
9.158
9.158
8.890
9.032
200,714
-0.14(-1.55%)
Oct 04, 2022
8.796
9.197
8.732
9.174
369,282
+0.46(+5.34%)
Oct 03, 2022
8.677
8.803
8.394
8.709
336,606
+0.09(+1.10%)
Sep 30, 2022
8.677
8.874
8.614
8.614
407,132
+0.01(+0.09%)
Sep 29, 2022
8.969
8.969
8.559
8.606
394,387
-0.44(-4.88%)
Sep 28, 2022
8.945
9.095
8.866
9.048
322,015
+0.15(+1.68%)
Sep 27, 2022
8.882
9.134
8.843
8.898
338,404
+0.03(+0.36%)
Sep 26, 2022
9.134
9.233
8.811
8.866
556,448
-0.35(-3.85%)
Sep 23, 2022
9.442
9.458
9.142
9.221
445,879
-0.35(-3.62%)
Sep 22, 2022
9.615
9.718
9.560
9.568
423,625
-0.05(-0.49%)
Sep 21, 2022
9.592
9.718
9.560
9.615
233,968
+0.06(+0.66%)
Sep 20, 2022
9.686
9.702
9.521
9.552
284,753
-0.21(-2.18%)
Sep 19, 2022
9.710
9.946
9.694
9.765
262,176
-0.02(-0.24%)
Sep 16, 2022
9.970
9.970
9.694
9.789
959,434
-0.23(-2.28%)
Sep 15, 2022
10.03
10.16
9.978
10.02
354,064
-0.03(-0.31%)
Sep 14, 2022
10.13
10.19
10.02
10.05
322,463
-0.04(-0.38%)
Sep 13, 2022
10.28
10.28
10.06
10.09
294,310
-0.28(-2.67%)
Sep 12, 2022
10.35
10.39
10.26
10.36
397,253
+0.02(+0.22%)
Sep 09, 2022
10.31
10.39
10.29
10.34
208,974
+0.06(+0.60%)
Sep 08, 2022
10.26
10.30
10.13
10.28
399,969
+0.08(+0.75%)
Sep 07, 2022
10.14
10.24
10.06
10.20
238,429
+0.10(+0.99%)
Sep 06, 2022
10.23
10.23
10.05
10.10
408,075
-0.15(-1.50%)
Sep 02, 2022
10.34
10.40
10.25
10.26
117,331
-0.04(-0.37%)
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.