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
Townsquare Media Llc
(NY:
TSQ
)
10.95
+0.12 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2018
7.437
7.437
7.437
0
-0.20(-2.62%)
Aug 30, 2018
7.828
7.837
7.574
7.637
56,941
-0.17(-2.24%)
Aug 29, 2018
7.828
7.878
7.680
7.812
39,036
-0.02(-0.32%)
Aug 28, 2018
7.970
7.970
7.670
7.837
58,147
-0.17(-2.18%)
Aug 27, 2018
7.612
8.078
7.586
8.012
89,258
+0.46(+6.06%)
Aug 24, 2018
7.495
7.687
7.420
7.554
77,929
+0.07(+1.00%)
Aug 23, 2018
7.578
7.603
7.395
7.479
56,276
-0.08(-1.10%)
Aug 22, 2018
7.387
7.662
7.387
7.562
113,455
+0.18(+2.48%)
Aug 21, 2018
7.245
7.461
7.245
7.379
43,069
+0.16(+2.19%)
Aug 20, 2018
7.120
7.262
7.054
7.220
24,595
+0.10(+1.40%)
Aug 17, 2018
6.854
7.179
6.854
7.120
54,995
+0.26(+3.76%)
Aug 16, 2018
6.796
6.937
6.637
6.862
52,603
+0.07(+0.98%)
Aug 15, 2018
6.904
6.904
6.679
6.796
93,878
-0.10(-1.45%)
Aug 14, 2018
6.771
6.989
6.771
6.896
58,073
+0.16(+2.35%)
Aug 13, 2018
6.596
6.829
6.479
6.737
95,990
+0.20(+3.06%)
Aug 10, 2018
6.562
6.746
6.463
6.537
51,032
-0.04(-0.63%)
Aug 09, 2018
6.288
6.837
6.229
6.579
165,932
+0.27(+4.36%)
Aug 08, 2018
5.996
6.329
5.663
6.304
124,728
+0.88(+16.28%)
Aug 07, 2018
5.496
5.630
5.422
5.422
43,284
-0.04(-0.76%)
Aug 06, 2018
5.521
5.521
5.380
5.463
46,153
-0.09(-1.65%)
Aug 03, 2018
5.472
5.588
5.472
5.555
17,050
+0.05(+0.91%)
Aug 02, 2018
5.422
5.513
5.347
5.505
29,817
+0.08(+1.54%)
Aug 01, 2018
5.430
5.480
5.347
5.422
34,565
+0.02(+0.46%)
Jul 31, 2018
5.338
5.496
5.338
5.397
31,289
+0.04(+0.78%)
Jul 30, 2018
5.380
5.455
5.338
5.355
57,444
-0.03(-0.62%)
Jul 27, 2018
5.422
5.422
5.338
5.388
37,463
+0.00(+0.00%)
Jul 26, 2018
5.388
5.430
5.338
5.388
19,202
-0.02(-0.31%)
Jul 25, 2018
5.430
5.430
5.330
5.405
61,891
-0.02(-0.46%)
Jul 24, 2018
5.388
5.455
5.305
5.430
66,558
+0.06(+1.09%)
Jul 23, 2018
5.338
5.405
5.330
5.372
62,432
+0.03(+0.62%)
Jul 20, 2018
5.330
5.430
5.305
5.338
44,098
+0.03(+0.63%)
Jul 19, 2018
5.372
5.405
5.288
5.305
37,550
-0.10(-1.85%)
Jul 18, 2018
5.530
5.530
5.330
5.405
47,599
-0.09(-1.67%)
Jul 17, 2018
5.530
5.595
5.288
5.496
67,977
-0.04(-0.75%)
Jul 16, 2018
5.663
5.688
5.513
5.538
93,197
-0.12(-2.06%)
Jul 13, 2018
5.671
5.705
5.596
5.655
29,522
+0.01(+0.15%)
Jul 12, 2018
5.638
5.688
5.542
5.646
48,027
+0.02(+0.30%)
Jul 11, 2018
5.846
5.880
5.563
5.630
48,692
-0.22(-3.70%)
Jul 10, 2018
6.005
6.046
5.788
5.846
61,241
-0.17(-2.77%)
Jul 09, 2018
5.746
6.054
5.746
6.013
88,555
+0.29(+5.09%)
Jul 06, 2018
5.705
5.788
5.655
5.721
62,250
+0.05(+0.88%)
Jul 05, 2018
5.630
5.721
5.496
5.671
55,344
+0.02(+0.44%)
Jul 03, 2018
5.646
5.646
5.646
0
+0.12(+2.26%)
Jul 02, 2018
5.347
5.546
5.347
5.521
56,217
+0.13(+2.47%)
Jun 29, 2018
5.413
5.413
5.255
5.388
63,734
+0.02(+0.47%)
Jun 28, 2018
5.496
5.638
5.355
5.363
55,454
-0.15(-2.72%)
Jun 27, 2018
5.671
5.755
5.497
5.513
78,901
-0.19(-3.29%)
Jun 26, 2018
5.528
5.717
5.363
5.701
116,015
+0.18(+3.28%)
Jun 25, 2018
5.149
5.536
5.149
5.519
163,754
+0.38(+7.37%)
Jun 22, 2018
5.231
5.338
5.091
5.140
1,249,545
-0.05(-0.95%)
Jun 21, 2018
5.322
5.408
5.182
5.190
172,954
-0.07(-1.41%)
Jun 20, 2018
5.313
5.361
5.247
5.264
87,401
+0.00(+0.00%)
Jun 19, 2018
5.420
5.462
5.256
5.264
77,071
-0.19(-3.47%)
Jun 18, 2018
5.495
5.552
5.437
5.453
78,029
+0.02(+0.30%)
Jun 15, 2018
5.346
5.346
5.437
107,685
+0.09(+1.70%)
Jun 14, 2018
5.313
5.478
5.272
5.346
75,438
+0.03(+0.62%)
Jun 13, 2018
5.445
5.486
5.305
5.313
53,824
-0.12(-2.27%)
Jun 12, 2018
5.684
5.709
5.420
5.437
199,361
-0.27(-4.76%)
Jun 11, 2018
5.519
5.816
5.437
5.709
356,538
+0.21(+3.74%)
Jun 08, 2018
5.346
5.643
5.346
5.503
349,289
+0.16(+2.93%)
Jun 07, 2018
5.206
5.404
5.206
5.346
60,346
+0.12(+2.20%)
Jun 06, 2018
5.157
5.231
65,231
-0.02(-0.47%)
Jun 05, 2018
5.033
5.441
5.025
5.256
327,276
+0.22(+4.42%)
Jun 04, 2018
5.099
5.173
5.017
5.033
86,029
-0.03(-0.65%)
Jun 01, 2018
5.157
5.167
4.967
5.066
76,086
-0.07(-1.28%)
May 31, 2018
5.182
5.198
4.967
5.132
97,000
-0.07(-1.27%)
May 30, 2018
5.387
5.462
5.149
5.198
65,823
-0.15(-2.77%)
May 29, 2018
5.289
5.429
5.289
5.346
69,170
+0.11(+2.04%)
May 25, 2018
5.239
5.239
5.239
0
-0.17(-3.20%)
May 24, 2018
5.552
5.602
5.363
5.412
33,198
-0.15(-2.67%)
May 23, 2018
5.610
5.618
5.486
5.560
52,758
-0.07(-1.17%)
May 22, 2018
5.659
5.750
5.610
5.626
44,921
-0.02(-0.44%)
May 21, 2018
5.478
5.725
5.478
5.651
113,049
+0.10(+1.78%)
May 18, 2018
5.593
5.680
5.503
5.552
99,740
+0.02(+0.30%)
May 17, 2018
5.692
5.701
5.453
5.536
117,135
-0.12(-2.04%)
May 16, 2018
5.717
5.808
5.643
5.651
105,022
-0.06(-1.01%)
May 15, 2018
5.733
5.766
5.610
5.709
86,251
-0.07(-1.14%)
May 14, 2018
5.787
5.890
5.750
5.775
103,149
-0.03(-0.57%)
May 11, 2018
5.808
5.906
5.560
5.808
60,779
-0.01(-0.14%)
May 10, 2018
5.643
5.931
5.593
5.816
69,580
+0.18(+3.22%)
May 09, 2018
5.824
5.824
5.552
5.635
48,134
-0.19(-3.25%)
May 08, 2018
6.096
6.137
5.458
5.824
155,836
-0.34(-5.48%)
May 07, 2018
6.178
6.220
6.022
6.162
48,371
-0.01(-0.13%)
May 04, 2018
5.849
6.195
5.849
6.170
33,410
+0.31(+5.34%)
May 03, 2018
6.096
6.096
5.824
5.857
76,682
-0.26(-4.18%)
May 02, 2018
6.162
6.228
6.079
6.112
66,756
-0.04(-0.67%)
May 01, 2018
6.244
6.249
5.964
6.154
60,480
-0.12(-1.97%)
Apr 30, 2018
6.071
6.335
6.071
6.277
57,560
+0.25(+4.10%)
Apr 27, 2018
6.425
6.450
6.022
6.030
68,152
-0.36(-5.67%)
Apr 26, 2018
6.442
6.516
6.360
6.393
66,655
-0.07(-1.15%)
Apr 25, 2018
6.467
6.524
6.425
6.467
38,784
+0.02(+0.38%)
Apr 24, 2018
6.310
6.467
6.285
6.442
47,215
+0.22(+3.58%)
Apr 23, 2018
6.187
6.252
6.063
6.220
60,527
+0.00(+0.00%)
Apr 20, 2018
6.516
6.516
6.178
6.220
69,795
-0.33(-5.03%)
Apr 19, 2018
6.648
6.697
6.491
6.549
89,949
-0.06(-0.87%)
Apr 18, 2018
6.491
6.722
6.450
6.607
58,986
+0.16(+2.43%)
Apr 17, 2018
6.549
6.561
6.434
6.450
50,067
-0.10(-1.51%)
Apr 16, 2018
6.549
6.631
6.425
6.549
52,216
+0.07(+1.15%)
Apr 13, 2018
6.483
6.516
6.335
6.475
53,839
-0.03(-0.51%)
Apr 12, 2018
6.557
6.607
6.401
6.508
50,101
-0.05(-0.75%)
Apr 11, 2018
6.533
6.714
6.508
6.557
93,154
-0.01(-0.13%)
Apr 10, 2018
6.541
6.565
6.442
6.565
43,120
+0.11(+1.66%)
Apr 09, 2018
6.483
6.615
6.384
6.458
46,441
+0.07(+1.16%)
Apr 06, 2018
6.368
6.450
6.277
6.384
70,947
-0.07(-1.02%)
Apr 05, 2018
6.409
6.458
6.285
6.450
42,949
+0.05(+0.77%)
Apr 04, 2018
6.244
6.450
6.145
6.401
50,930
+0.10(+1.57%)
Apr 03, 2018
6.343
6.376
6.220
6.302
64,575
+0.00(+0.00%)
Apr 02, 2018
6.508
6.607
6.079
6.302
105,605
-0.23(-3.53%)
Mar 29, 2018
6.533
6.533
6.533
0
+0.01(+0.19%)
Mar 28, 2018
6.357
6.528
6.185
6.520
107,179
+0.20(+3.10%)
Mar 27, 2018
6.177
6.512
6.071
6.324
136,269
+0.16(+2.65%)
Mar 26, 2018
5.778
6.202
5.753
6.161
146,228
+0.45(+7.86%)
Mar 23, 2018
5.753
5.851
5.574
5.712
284,317
-0.05(-0.85%)
Mar 22, 2018
5.973
6.063
5.745
5.761
48,181
-0.25(-4.21%)
Mar 21, 2018
5.933
6.186
5.908
6.014
57,820
+0.10(+1.66%)
Mar 20, 2018
5.973
5.981
5.884
5.916
101,350
-0.02(-0.28%)
Mar 19, 2018
6.055
6.055
5.892
5.933
83,265
-0.14(-2.28%)
Mar 16, 2018
6.194
6.284
6.063
6.071
118,705
-0.11(-1.72%)
Mar 15, 2018
6.373
6.463
6.047
6.177
120,206
-0.16(-2.45%)
Mar 14, 2018
6.651
6.651
6.324
6.332
102,433
-0.32(-4.79%)
Mar 13, 2018
6.218
6.887
6.088
6.651
192,163
+0.45(+7.24%)
Mar 12, 2018
6.210
6.218
5.990
6.202
252,092
+0.03(+0.53%)
Mar 09, 2018
5.957
6.226
5.900
6.169
100,910
+0.23(+3.85%)
Mar 08, 2018
6.014
6.112
5.892
5.941
50,130
-0.05(-0.82%)
Mar 07, 2018
6.080
5.990
128,413
+0.38(+6.69%)
Mar 06, 2018
5.769
5.777
5.565
5.614
42,472
-0.13(-2.27%)
Mar 05, 2018
5.745
5.851
5.712
5.745
38,899
-0.02(-0.28%)
Mar 02, 2018
5.541
5.867
5.500
5.761
65,535
+0.16(+2.92%)
Mar 01, 2018
5.696
5.778
5.492
5.598
42,735
-0.08(-1.44%)
Feb 28, 2018
5.753
5.949
5.680
5.680
49,204
-0.04(-0.71%)
Feb 27, 2018
6.120
6.165
5.696
5.720
95,415
-0.42(-6.78%)
Feb 26, 2018
5.876
6.235
5.876
6.137
59,201
+0.25(+4.30%)
Feb 23, 2018
5.712
5.908
5.663
5.884
37,120
+0.23(+4.04%)
Feb 22, 2018
5.639
5.655
21,806
-0.11(-1.84%)
Feb 21, 2018
5.769
5.876
5.737
5.761
32,671
+0.02(+0.28%)
Feb 20, 2018
5.704
5.794
5.696
5.745
25,839
+0.02(+0.43%)
Feb 16, 2018
5.720
5.720
5.720
0
+0.10(+1.74%)
Feb 15, 2018
5.704
5.753
5.516
5.623
103,971
-0.05(-0.86%)
Feb 14, 2018
5.557
5.790
5.557
5.671
36,995
+0.06(+1.02%)
Feb 13, 2018
5.533
5.639
5.476
5.614
77,593
+0.08(+1.47%)
Feb 12, 2018
5.435
5.565
5.337
5.533
54,421
+0.11(+1.95%)
Feb 09, 2018
5.557
5.574
5.202
5.427
51,366
-0.04(-0.75%)
Feb 08, 2018
5.402
5.614
5.345
5.467
134,076
+0.07(+1.21%)
Feb 07, 2018
5.410
5.565
5.410
5.402
73,094
+0.02(+0.46%)
Feb 06, 2018
5.141
5.507
5.125
5.378
137,985
-0.07(-1.20%)
Feb 05, 2018
5.859
5.859
5.345
5.443
96,181
-0.44(-7.49%)
Feb 02, 2018
6.055
6.071
5.867
5.884
78,136
-0.20(-3.22%)
Feb 01, 2018
6.137
6.145
5.982
6.080
74,475
-0.04(-0.67%)
Jan 31, 2018
6.055
6.243
6.047
6.120
54,646
+0.07(+1.21%)
Jan 30, 2018
6.080
6.161
5.998
6.047
61,820
-0.06(-0.94%)
Jan 29, 2018
6.251
6.251
6.088
6.104
64,127
-0.16(-2.48%)
Jan 26, 2018
6.292
6.381
6.161
6.259
38,649
+0.00(+0.00%)
Jan 25, 2018
6.251
6.308
6.210
6.259
28,052
+0.01(+0.13%)
Jan 24, 2018
6.243
6.301
6.153
6.251
34,787
+0.03(+0.52%)
Jan 23, 2018
6.381
6.381
6.177
6.218
30,161
-0.12(-1.93%)
Jan 22, 2018
6.349
6.365
6.243
6.341
44,180
-0.03(-0.51%)
Jan 19, 2018
6.218
6.447
6.128
6.373
38,924
+0.12(+1.96%)
Jan 18, 2018
6.341
6.406
6.243
6.251
48,760
+0.00(+0.00%)
Jan 17, 2018
6.496
6.496
6.226
6.251
58,213
-0.20(-3.16%)
Jan 16, 2018
6.496
6.651
6.381
6.455
62,945
+0.01(+0.13%)
Jan 12, 2018
6.447
6.447
6.447
0
+0.24(+3.95%)
Jan 11, 2018
6.071
6.292
6.039
6.202
77,589
+0.13(+2.15%)
Jan 10, 2018
6.071
64,931
-0.11(-1.72%)
Jan 09, 2018
6.267
6.267
6.137
6.177
59,885
-0.09(-1.43%)
Jan 08, 2018
6.251
6.292
6.145
6.267
75,496
+0.00(+0.00%)
Jan 05, 2018
6.243
6.390
6.194
6.267
101,462
+0.03(+0.52%)
Jan 04, 2018
6.332
6.381
6.145
6.235
82,740
-0.05(-0.78%)
Jan 03, 2018
6.202
6.349
6.194
6.284
58,662
+0.10(+1.58%)
Jan 02, 2018
6.324
6.390
6.161
6.186
67,191
-0.08(-1.30%)
Dec 29, 2017
6.267
6.267
6.267
0
+0.07(+1.05%)
Dec 28, 2017
6.422
6.422
6.186
6.202
105,954
-0.21(-3.31%)
Dec 27, 2017
6.553
6.658
6.365
6.414
38,847
-0.17(-2.60%)
Dec 26, 2017
6.447
6.683
6.447
6.585
56,963
+0.14(+2.15%)
Dec 22, 2017
6.700
6.700
6.439
6.447
104,503
-0.28(-4.13%)
Dec 21, 2017
6.610
6.732
6.577
6.724
106,212
+0.11(+1.73%)
Dec 20, 2017
6.447
6.749
6.447
6.610
151,481
+0.16(+2.53%)
Dec 19, 2017
6.422
6.479
6.377
6.447
166,085
+0.05(+0.77%)
Dec 18, 2017
6.194
6.471
6.194
6.398
206,397
+0.22(+3.57%)
Dec 15, 2017
6.186
6.341
6.149
6.177
142,531
+0.01(+0.13%)
Dec 14, 2017
6.104
6.267
6.104
6.169
80,059
+0.01(+0.13%)
Dec 13, 2017
6.120
6.271
6.014
6.161
139,393
+0.03(+0.53%)
Dec 12, 2017
6.226
6.365
6.120
6.128
74,857
-0.11(-1.83%)
Dec 11, 2017
6.439
6.512
6.226
6.243
123,402
-0.12(-1.92%)
Dec 08, 2017
6.365
6.455
6.284
6.365
25,827
+0.00(+0.00%)
Dec 07, 2017
6.373
6.422
6.251
51,837
+0.00(+0.00%)
Dec 06, 2017
6.561
6.569
6.398
6.406
28,314
-0.16(-2.36%)
Dec 05, 2017
6.618
6.651
6.543
6.561
61,069
-0.07(-1.11%)
Dec 04, 2017
6.504
6.651
6.504
6.634
84,728
+0.25(+3.96%)
Dec 01, 2017
6.479
6.504
6.235
6.381
38,142
-0.10(-1.51%)
Nov 30, 2017
6.512
6.553
6.357
6.479
115,449
-0.02(-0.38%)
Nov 29, 2017
6.447
6.700
6.447
6.504
47,586
+0.08(+1.27%)
Nov 28, 2017
6.332
6.439
6.267
6.422
76,370
+0.07(+1.03%)
Nov 27, 2017
6.267
6.410
6.235
6.357
127,708
+0.02(+0.26%)
Nov 24, 2017
6.210
6.430
6.210
6.341
53,227
+0.08(+1.30%)
Nov 22, 2017
6.080
6.300
6.080
6.259
105,309
+0.18(+2.95%)
Nov 21, 2017
5.851
6.080
5.769
6.080
148,509
+0.24(+4.20%)
Nov 20, 2017
5.827
5.933
5.776
5.835
148,493
+0.11(+2.00%)
Nov 17, 2017
5.761
5.876
5.712
5.720
117,142
-0.02(-0.28%)
Nov 16, 2017
5.778
5.827
5.729
5.737
179,031
-0.02(-0.42%)
Nov 15, 2017
5.900
5.916
5.745
5.761
163,899
-0.18(-3.02%)
Nov 14, 2017
6.169
6.186
5.916
5.941
84,219
-0.22(-3.58%)
Nov 13, 2017
6.332
6.332
6.071
6.161
205,382
-0.17(-2.71%)
Nov 10, 2017
7.010
7.064
6.324
6.332
73,154
-0.60(-8.71%)
Nov 09, 2017
6.602
7.108
6.594
6.936
91,284
+0.33(+5.07%)
Nov 08, 2017
6.659
6.953
6.471
6.602
276,426
-0.84(-11.29%)
Nov 07, 2017
8.356
8.540
7.361
7.442
98,765
-0.83(-10.06%)
Nov 06, 2017
8.324
8.385
8.242
8.275
50,276
-0.07(-0.78%)
Nov 03, 2017
8.405
8.438
8.324
8.340
30,953
-0.06(-0.68%)
Nov 02, 2017
8.332
8.462
8.324
8.397
35,864
+0.02(+0.19%)
Nov 01, 2017
8.568
8.568
8.324
8.381
39,236
-0.14(-1.63%)
Oct 31, 2017
8.356
8.552
8.324
8.519
42,173
+0.18(+2.15%)
Oct 30, 2017
8.373
8.373
8.291
8.340
53,506
-0.04(-0.49%)
Oct 27, 2017
8.364
8.381
8.275
8.381
70,922
+0.05(+0.59%)
Oct 26, 2017
8.364
8.430
8.307
8.332
51,140
-0.01(-0.10%)
Oct 25, 2017
8.324
8.403
8.291
8.340
41,152
+0.01(+0.10%)
Oct 24, 2017
8.405
8.405
8.307
8.332
24,909
-0.02(-0.29%)
Oct 23, 2017
8.348
8.373
8.291
8.356
54,760
+0.01(+0.10%)
Oct 20, 2017
8.291
8.446
8.291
8.348
35,072
+0.08(+0.99%)
Oct 19, 2017
8.242
8.332
8.226
8.267
37,433
-0.02(-0.30%)
Oct 18, 2017
8.373
8.422
8.279
8.291
25,760
+0.01(+0.10%)
Oct 17, 2017
8.479
8.528
8.258
8.283
53,529
-0.22(-2.59%)
Oct 16, 2017
8.299
8.552
8.299
8.503
50,095
+0.22(+2.66%)
Oct 13, 2017
8.226
8.373
8.218
8.283
54,151
+0.07(+0.79%)
Oct 12, 2017
8.283
8.283
8.193
8.218
71,883
-0.12(-1.47%)
Oct 11, 2017
8.315
8.373
8.255
8.340
32,887
+0.07(+0.79%)
Oct 10, 2017
8.193
8.397
8.111
8.275
77,930
+0.07(+0.90%)
Oct 09, 2017
8.103
8.226
8.103
8.201
89,332
+0.10(+1.21%)
Oct 06, 2017
8.234
8.234
8.046
8.103
163,437
-0.07(-0.90%)
Oct 05, 2017
8.209
8.226
8.169
8.177
80,311
+0.01(+0.10%)
Oct 04, 2017
8.242
8.332
8.160
8.169
44,125
-0.10(-1.18%)
Oct 03, 2017
8.177
8.303
8.159
8.267
56,300
+0.07(+0.90%)
Oct 02, 2017
8.324
8.324
8.103
8.193
133,991
+0.03(+0.40%)
Sep 29, 2017
8.087
8.307
7.981
8.160
170,509
-0.40(-4.67%)
Sep 28, 2017
8.528
8.634
8.340
8.560
36,783
+0.07(+0.77%)
Sep 27, 2017
8.283
8.642
8.283
8.495
44,427
+0.24(+2.97%)
Sep 26, 2017
8.209
8.381
8.169
8.250
25,454
+0.04(+0.50%)
Sep 25, 2017
8.262
8.373
8.136
8.209
46,955
+0.00(+0.00%)
Sep 22, 2017
8.128
8.250
8.120
8.209
35,249
+0.04(+0.50%)
Sep 21, 2017
8.218
8.299
8.160
8.169
25,079
-0.08(-0.99%)
Sep 20, 2017
8.144
8.324
8.071
8.250
48,292
+0.20(+2.54%)
Sep 19, 2017
8.095
8.169
8.026
8.046
62,156
-0.02(-0.20%)
Sep 18, 2017
8.160
8.324
8.046
8.062
58,971
-0.08(-1.00%)
Sep 15, 2017
8.169
8.307
8.079
8.144
106,757
-0.01(-0.10%)
Sep 14, 2017
8.283
8.283
8.071
8.152
52,981
-0.13(-1.58%)
Sep 13, 2017
8.283
8.413
8.209
8.283
21,538
-0.04(-0.49%)
Sep 12, 2017
8.234
8.356
8.185
8.324
46,833
+0.14(+1.69%)
Sep 11, 2017
8.169
8.201
8.128
8.185
32,825
+0.07(+0.91%)
Sep 08, 2017
8.005
8.226
7.956
8.111
51,070
+0.04(+0.51%)
Sep 07, 2017
8.201
8.201
7.956
8.071
86,059
-0.17(-2.08%)
Sep 06, 2017
8.144
8.364
8.120
8.242
50,884
+0.13(+1.61%)
Sep 05, 2017
8.218
8.250
8.022
8.111
44,497
-0.10(-1.19%)
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.