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
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
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
6.515
6.515
6.515
0
+0.00(+0.00%)
Aug 30, 2018
6.499
6.515
6.484
6.515
404,797
+0.02(+0.36%)
Aug 29, 2018
6.491
6.507
6.476
6.491
385,880
+0.00(+0.00%)
Aug 28, 2018
6.476
6.507
6.429
6.491
317,734
+0.02(+0.24%)
Aug 27, 2018
6.468
6.507
6.452
6.476
419,748
+0.01(+0.12%)
Aug 24, 2018
6.499
6.507
6.433
6.468
591,974
-0.03(-0.48%)
Aug 23, 2018
6.507
6.546
6.491
6.499
371,101
-0.02(-0.24%)
Aug 22, 2018
6.546
6.553
6.499
6.515
432,311
-0.02(-0.36%)
Aug 21, 2018
6.507
6.546
6.491
6.538
496,973
+0.04(+0.60%)
Aug 20, 2018
6.507
6.522
6.491
6.499
520,429
+0.00(+0.00%)
Aug 17, 2018
6.515
6.518
6.468
6.499
656,445
-0.02(-0.24%)
Aug 16, 2018
6.561
6.561
6.515
6.515
511,017
-0.02(-0.36%)
Aug 15, 2018
6.484
6.584
6.484
6.538
1,558,231
+0.04(+0.60%)
Aug 14, 2018
6.437
6.515
6.437
6.499
1,734,507
+0.04(+0.60%)
Aug 13, 2018
6.359
6.476
6.344
6.460
1,083,085
+0.09(+1.46%)
Aug 10, 2018
6.313
6.383
6.297
6.367
1,661,421
+0.05(+0.74%)
Aug 09, 2018
6.328
6.356
6.282
6.321
823,236
-0.01(-0.12%)
Aug 08, 2018
6.313
6.367
6.297
6.328
840,730
+0.00(+0.00%)
Aug 07, 2018
6.383
6.406
6.305
6.328
1,060,281
-0.05(-0.85%)
Aug 06, 2018
6.398
6.398
6.348
6.383
791,961
-0.02(-0.24%)
Aug 03, 2018
6.452
6.484
6.398
6.398
665,600
-0.07(-1.08%)
Aug 02, 2018
6.476
6.546
6.452
6.468
546,256
-0.02(-0.36%)
Aug 01, 2018
6.476
6.499
6.383
6.491
931,009
+0.00(+0.00%)
Jul 31, 2018
6.305
6.491
6.212
6.491
1,468,690
+0.00(+0.00%)
Jul 30, 2018
6.414
6.538
6.398
6.491
808,954
+0.06(+0.97%)
Jul 27, 2018
6.452
6.503
6.421
6.429
992,726
-0.04(-0.60%)
Jul 26, 2018
6.546
6.716
6.460
6.468
1,099,515
-0.19(-2.80%)
Jul 25, 2018
6.631
6.701
6.615
6.654
734,499
+0.00(+0.00%)
Jul 24, 2018
6.708
6.708
6.631
6.654
832,459
-0.04(-0.58%)
Jul 23, 2018
6.708
6.724
6.670
6.693
476,894
-0.02(-0.35%)
Jul 20, 2018
6.747
6.681
6.716
427,280
+0.02(+0.23%)
Jul 19, 2018
6.631
6.716
6.631
6.701
570,224
+0.05(+0.82%)
Jul 18, 2018
6.569
6.681
6.569
6.646
1,409,549
+0.06(+0.94%)
Jul 17, 2018
6.654
6.685
6.577
6.584
1,035,518
-0.06(-0.93%)
Jul 16, 2018
6.662
6.701
6.635
6.646
638,657
+0.00(+0.00%)
Jul 13, 2018
6.693
6.747
6.608
6.646
1,021,566
-0.07(-1.04%)
Jul 12, 2018
6.801
6.825
6.670
6.716
958,799
-0.08(-1.14%)
Jul 11, 2018
6.887
6.782
6.794
1,227,401
-0.02(-0.34%)
Jul 10, 2018
7.003
7.034
6.782
6.817
3,170,445
-0.33(-4.56%)
Jul 09, 2018
7.174
7.174
7.119
7.143
397,729
-0.02(-0.32%)
Jul 06, 2018
7.174
7.197
7.143
7.166
440,319
+0.02(+0.22%)
Jul 05, 2018
7.119
7.158
7.096
7.150
359,139
+0.04(+0.55%)
Jul 03, 2018
7.112
7.112
7.112
0
+0.12(+1.78%)
Jul 02, 2018
6.926
6.995
6.922
6.988
742,783
+0.05(+0.67%)
Jun 29, 2018
6.933
6.980
6.871
6.941
647,959
+0.00(+0.00%)
Jun 28, 2018
6.794
6.957
6.794
6.941
839,713
+0.14(+2.05%)
Jun 27, 2018
6.992
6.992
6.801
6.801
868,770
-0.18(-2.62%)
Jun 26, 2018
6.977
7.046
6.969
6.985
867,244
-0.01(-0.11%)
Jun 25, 2018
7.023
7.053
6.985
6.992
625,494
-0.03(-0.43%)
Jun 22, 2018
7.023
7.061
6.977
7.023
1,177,385
+0.01(+0.11%)
Jun 21, 2018
7.053
7.053
7.008
7.015
738,057
-0.05(-0.65%)
Jun 20, 2018
7.092
7.095
7.030
7.061
803,100
-0.03(-0.43%)
Jun 19, 2018
7.095
7.023
7.092
653,876
+0.05(+0.65%)
Jun 18, 2018
6.939
7.046
6.916
7.046
530,133
+0.11(+1.65%)
Jun 15, 2018
6.966
6.924
6.931
1,615,721
+0.01(+0.11%)
Jun 14, 2018
6.939
6.939
6.863
6.924
1,082,801
-0.02(-0.22%)
Jun 13, 2018
7.000
7.000
6.908
6.939
737,836
-0.05(-0.76%)
Jun 12, 2018
7.000
7.000
6.947
6.992
569,170
-0.01(-0.11%)
Jun 11, 2018
6.947
7.000
6.935
7.000
406,848
+0.05(+0.77%)
Jun 08, 2018
6.908
6.969
6.908
6.947
502,277
+0.02(+0.33%)
Jun 07, 2018
6.939
6.969
6.916
6.924
516,578
+0.01(+0.11%)
Jun 06, 2018
6.893
6.916
567,500
-0.02(-0.33%)
Jun 05, 2018
7.061
7.099
6.924
6.939
936,242
-0.11(-1.62%)
Jun 04, 2018
7.023
7.061
6.954
7.053
1,117,344
+0.05(+0.76%)
Jun 01, 2018
7.008
7.008
6.947
7.000
759,329
+0.02(+0.22%)
May 31, 2018
7.137
7.137
6.973
6.985
1,085,618
-0.15(-2.14%)
May 30, 2018
7.122
7.153
7.092
7.137
566,268
+0.03(+0.43%)
May 29, 2018
7.053
7.122
7.038
7.107
986,985
+0.03(+0.43%)
May 25, 2018
7.076
7.076
7.076
0
+0.05(+0.65%)
May 24, 2018
7.046
7.046
6.969
7.030
637,039
-0.02(-0.22%)
May 23, 2018
7.038
7.053
6.985
7.046
675,580
+0.02(+0.33%)
May 22, 2018
6.992
7.038
6.954
7.023
585,929
+0.03(+0.44%)
May 21, 2018
6.947
7.000
6.924
6.992
609,716
+0.05(+0.66%)
May 18, 2018
6.893
6.947
6.847
6.947
830,309
+0.08(+1.11%)
May 17, 2018
6.832
6.878
6.832
6.870
638,275
+0.02(+0.22%)
May 16, 2018
6.840
6.863
6.809
6.855
676,579
+0.05(+0.67%)
May 15, 2018
6.748
6.832
6.733
6.809
683,243
+0.05(+0.68%)
May 14, 2018
6.794
6.801
6.763
6.763
385,677
-0.02(-0.34%)
May 11, 2018
6.824
6.840
6.779
6.786
413,263
-0.03(-0.45%)
May 10, 2018
6.794
6.824
6.748
6.817
690,560
+0.05(+0.79%)
May 09, 2018
6.733
6.771
6.664
6.763
672,164
+0.02(+0.23%)
May 08, 2018
6.809
6.809
6.737
6.748
617,896
-0.07(-1.01%)
May 07, 2018
6.801
6.855
6.760
6.817
621,130
+0.04(+0.56%)
May 04, 2018
6.702
6.821
6.679
6.779
730,941
+0.07(+1.02%)
May 03, 2018
6.656
6.885
6.603
6.710
750,605
+0.07(+1.03%)
May 02, 2018
6.695
6.718
6.641
6.641
673,147
-0.05(-0.80%)
May 01, 2018
6.718
6.733
6.664
6.695
500,734
-0.02(-0.34%)
Apr 30, 2018
6.740
6.786
6.718
6.718
689,579
-0.04(-0.57%)
Apr 27, 2018
6.832
6.847
6.748
6.756
504,230
-0.06(-0.90%)
Apr 26, 2018
6.718
6.870
6.679
6.817
944,762
+0.02(+0.22%)
Apr 25, 2018
6.718
6.813
6.702
6.801
550,944
+0.07(+1.02%)
Apr 24, 2018
6.672
6.748
6.672
6.733
348,824
+0.07(+1.03%)
Apr 23, 2018
6.702
6.706
6.660
6.664
423,247
-0.02(-0.23%)
Apr 20, 2018
6.702
6.702
6.649
6.679
453,115
-0.01(-0.11%)
Apr 19, 2018
6.725
6.771
6.664
6.687
522,866
-0.06(-0.91%)
Apr 18, 2018
6.748
6.786
6.733
6.748
676,812
+0.02(+0.23%)
Apr 17, 2018
6.656
6.733
6.611
6.733
904,306
+0.11(+1.61%)
Apr 16, 2018
6.595
6.641
6.557
6.626
559,332
+0.05(+0.70%)
Apr 13, 2018
6.641
6.649
6.542
6.580
509,489
-0.04(-0.58%)
Apr 12, 2018
6.664
6.664
6.595
6.618
477,718
-0.04(-0.57%)
Apr 11, 2018
6.664
6.664
6.606
6.656
449,972
+0.00(+0.00%)
Apr 10, 2018
6.664
6.679
6.618
6.656
713,469
+0.02(+0.23%)
Apr 09, 2018
6.664
6.679
6.584
6.641
805,343
+0.00(+0.00%)
Apr 06, 2018
6.626
6.656
6.595
6.641
1,061,422
+0.02(+0.23%)
Apr 05, 2018
6.641
6.656
6.580
6.626
758,389
-0.01(-0.12%)
Apr 04, 2018
6.565
6.664
6.557
6.634
743,655
+0.05(+0.70%)
Apr 03, 2018
6.519
6.626
6.515
6.588
645,160
+0.07(+1.05%)
Apr 02, 2018
6.580
6.618
6.473
6.519
953,872
-0.08(-1.27%)
Mar 29, 2018
6.603
6.603
6.603
0
-0.01(-0.12%)
Mar 28, 2018
6.466
6.626
6.466
6.611
1,301,051
+0.15(+2.36%)
Mar 27, 2018
6.443
6.510
6.406
6.458
1,048,379
+0.01(+0.23%)
Mar 26, 2018
6.443
6.473
6.424
6.443
596,492
+0.04(+0.58%)
Mar 23, 2018
6.473
6.525
6.406
6.406
983,900
-0.04(-0.58%)
Mar 22, 2018
6.443
6.518
6.443
6.443
776,835
-0.02(-0.35%)
Mar 21, 2018
6.488
6.533
6.458
6.465
839,770
-0.01(-0.23%)
Mar 20, 2018
6.533
6.585
6.465
6.480
628,881
-0.06(-0.92%)
Mar 19, 2018
6.615
6.630
6.477
6.540
725,088
-0.09(-1.36%)
Mar 16, 2018
6.563
6.630
6.503
6.630
1,770,065
+0.09(+1.37%)
Mar 15, 2018
6.600
6.600
6.443
6.540
1,020,577
-0.06(-0.91%)
Mar 14, 2018
6.615
6.645
6.578
6.600
1,136,197
-0.01(-0.23%)
Mar 13, 2018
6.638
6.653
6.600
6.615
596,879
-0.01(-0.11%)
Mar 12, 2018
6.525
6.638
6.525
6.623
860,941
+0.11(+1.73%)
Mar 09, 2018
6.533
6.533
6.436
6.510
875,659
-0.01(-0.12%)
Mar 08, 2018
6.548
6.548
6.477
6.518
553,151
-0.01(-0.11%)
Mar 07, 2018
6.555
6.525
939,418
+0.01(+0.11%)
Mar 06, 2018
6.488
6.533
6.413
6.518
906,409
+0.03(+0.46%)
Mar 05, 2018
6.398
6.510
6.391
6.488
929,119
+0.09(+1.41%)
Mar 02, 2018
6.233
6.398
6.233
6.398
1,193,876
+0.13(+2.03%)
Mar 01, 2018
6.256
6.338
6.226
6.271
1,209,378
+0.01(+0.24%)
Feb 28, 2018
6.368
6.406
6.256
6.256
1,298,565
-0.11(-1.76%)
Feb 27, 2018
6.555
6.570
6.368
6.368
778,968
-0.18(-2.75%)
Feb 26, 2018
6.518
6.548
6.477
6.548
452,129
+0.04(+0.58%)
Feb 23, 2018
6.428
6.510
6.428
6.510
513,231
+0.09(+1.40%)
Feb 22, 2018
6.413
6.421
1,315,598
-0.01(-0.12%)
Feb 21, 2018
6.428
6.525
6.428
6.428
1,536,605
+0.01(+0.23%)
Feb 20, 2018
6.630
6.653
6.391
6.413
2,163,020
-0.22(-3.39%)
Feb 16, 2018
6.638
6.638
6.638
0
-0.01(-0.11%)
Feb 15, 2018
6.623
6.660
6.540
6.645
1,017,444
+0.05(+0.80%)
Feb 14, 2018
6.555
6.612
6.540
6.593
622,060
-0.01(-0.11%)
Feb 13, 2018
6.518
6.630
6.465
6.600
871,379
+0.07(+1.03%)
Feb 12, 2018
6.443
6.548
6.421
6.533
1,189,389
+0.09(+1.40%)
Feb 09, 2018
6.480
6.503
6.353
6.443
1,844,785
+0.00(+0.00%)
Feb 08, 2018
6.436
6.548
6.421
6.443
1,310,797
+0.01(+0.12%)
Feb 07, 2018
6.450
6.495
6.421
6.436
1,313,061
-0.01(-0.23%)
Feb 06, 2018
6.196
6.495
6.196
6.450
2,317,335
+0.08(+1.29%)
Feb 05, 2018
6.383
6.443
6.271
6.368
2,469,107
-0.04(-0.70%)
Feb 02, 2018
6.361
6.421
6.342
6.413
2,174,983
+0.00(+0.00%)
Feb 01, 2018
6.293
6.495
6.286
6.413
1,679,242
+0.26(+4.26%)
Jan 31, 2018
6.338
6.353
6.121
6.151
1,855,335
-0.15(-2.38%)
Jan 30, 2018
6.271
6.301
6.271
6.301
1,439,502
+0.00(+0.00%)
Jan 29, 2018
6.465
6.488
6.293
6.301
1,179,455
-0.19(-2.89%)
Jan 26, 2018
6.540
6.540
6.443
6.488
807,248
-0.05(-0.80%)
Jan 25, 2018
6.555
6.578
6.495
6.540
907,748
-0.01(-0.23%)
Jan 24, 2018
6.548
6.570
6.503
6.555
794,057
+0.01(+0.23%)
Jan 23, 2018
6.518
6.578
6.503
6.540
583,008
+0.03(+0.46%)
Jan 22, 2018
6.503
6.570
6.492
6.510
1,214,719
+0.02(+0.35%)
Jan 19, 2018
6.450
6.518
6.436
6.488
1,472,581
+0.04(+0.58%)
Jan 18, 2018
6.548
6.548
6.443
6.450
982,367
-0.11(-1.71%)
Jan 17, 2018
6.533
6.623
6.533
6.563
984,054
+0.04(+0.69%)
Jan 16, 2018
6.645
6.683
6.510
6.518
834,212
-0.11(-1.69%)
Jan 12, 2018
6.630
6.630
6.630
0
-0.01(-0.23%)
Jan 11, 2018
6.638
6.674
6.593
6.645
1,162,615
-0.01(-0.11%)
Jan 10, 2018
6.570
6.668
6.533
6.653
1,530,062
+0.07(+1.14%)
Jan 09, 2018
6.615
6.615
6.518
6.578
1,492,590
-0.04(-0.57%)
Jan 08, 2018
6.525
6.653
6.510
6.615
1,473,059
+0.08(+1.26%)
Jan 05, 2018
6.503
6.555
6.488
6.533
931,045
+0.04(+0.69%)
Jan 04, 2018
6.421
6.578
6.421
6.488
2,029,078
+0.09(+1.41%)
Jan 03, 2018
6.443
6.540
6.383
6.398
1,513,349
-0.04(-0.70%)
Jan 02, 2018
6.450
6.503
6.428
6.443
1,770,824
-0.04(-0.58%)
Dec 29, 2017
6.480
6.480
6.480
0
-0.16(-2.37%)
Dec 28, 2017
6.540
6.645
6.540
6.638
988,841
+0.10(+1.49%)
Dec 27, 2017
6.621
6.636
6.533
6.540
749,046
-0.07(-1.00%)
Dec 26, 2017
6.526
6.643
6.518
6.606
460,065
+0.06(+0.90%)
Dec 22, 2017
6.643
6.643
6.540
6.548
729,860
-0.10(-1.43%)
Dec 21, 2017
6.606
6.680
6.606
6.643
511,468
+0.03(+0.44%)
Dec 20, 2017
6.562
6.665
6.555
6.614
716,503
+0.05(+0.78%)
Dec 19, 2017
6.702
6.724
6.562
6.562
1,216,268
-0.14(-2.08%)
Dec 18, 2017
6.826
6.870
6.694
6.702
727,185
-0.10(-1.40%)
Dec 15, 2017
6.716
6.841
6.716
6.797
2,196,044
+0.10(+1.42%)
Dec 14, 2017
6.746
6.782
6.694
6.702
846,683
-0.03(-0.44%)
Dec 13, 2017
6.658
6.804
6.643
6.731
1,726,941
+0.08(+1.21%)
Dec 12, 2017
6.819
6.819
6.628
6.650
1,783,164
-0.16(-2.37%)
Dec 11, 2017
6.760
6.812
6.746
6.812
711,825
+0.04(+0.54%)
Dec 08, 2017
6.834
6.834
6.665
6.775
954,130
+0.10(+1.43%)
Dec 07, 2017
6.650
6.727
6.636
6.680
454,240
+0.01(+0.11%)
Dec 06, 2017
6.694
6.702
6.643
6.672
482,436
-0.02(-0.33%)
Dec 05, 2017
6.782
6.782
6.672
6.694
775,992
-0.08(-1.19%)
Dec 04, 2017
6.716
6.808
6.709
6.775
871,147
+0.10(+1.43%)
Dec 01, 2017
6.643
6.687
6.555
6.680
930,560
+0.03(+0.44%)
Nov 30, 2017
6.790
6.797
6.628
6.650
737,867
-0.13(-1.95%)
Nov 29, 2017
6.694
6.797
6.694
6.782
751,381
+0.07(+1.09%)
Nov 28, 2017
6.614
6.724
6.599
6.709
727,320
+0.10(+1.44%)
Nov 27, 2017
6.643
6.672
6.599
6.614
508,540
-0.04(-0.66%)
Nov 24, 2017
6.731
6.731
6.647
6.658
415,452
-0.05(-0.76%)
Nov 22, 2017
6.636
6.731
6.628
6.709
514,755
+0.07(+0.99%)
Nov 21, 2017
6.577
6.650
6.565
6.643
701,667
+0.07(+1.12%)
Nov 20, 2017
6.526
6.577
6.489
6.570
611,658
+0.06(+0.90%)
Nov 17, 2017
6.460
6.518
6.445
6.511
850,710
+0.02(+0.34%)
Nov 16, 2017
6.460
6.533
6.438
6.489
646,568
+0.02(+0.34%)
Nov 15, 2017
6.452
6.489
6.430
6.467
745,791
-0.02(-0.34%)
Nov 14, 2017
6.489
6.504
6.430
6.489
917,585
+0.02(+0.34%)
Nov 13, 2017
6.416
6.474
6.401
6.467
1,218,974
+0.06(+0.92%)
Nov 10, 2017
6.394
6.474
6.394
6.408
685,238
-0.02(-0.34%)
Nov 09, 2017
6.438
6.482
6.408
6.430
595,724
-0.03(-0.45%)
Nov 08, 2017
6.408
6.460
6.408
6.460
720,726
+0.05(+0.80%)
Nov 07, 2017
6.313
6.430
6.291
6.408
1,094,693
+0.08(+1.27%)
Nov 06, 2017
6.350
6.372
6.247
6.328
1,393,098
-0.02(-0.35%)
Nov 03, 2017
6.350
6.394
6.306
6.350
795,110
-0.01(-0.12%)
Nov 02, 2017
6.482
6.482
6.328
6.357
1,189,403
-0.12(-1.92%)
Nov 01, 2017
6.474
6.526
6.460
6.482
930,860
+0.01(+0.23%)
Oct 31, 2017
6.592
6.592
6.460
6.467
1,101,433
-0.10(-1.45%)
Oct 30, 2017
6.724
6.779
6.562
6.562
1,279,789
-0.20(-2.93%)
Oct 27, 2017
6.731
6.819
6.647
6.760
1,364,245
+0.05(+0.77%)
Oct 26, 2017
6.746
6.918
6.698
6.709
1,263,843
-0.10(-1.51%)
Oct 25, 2017
6.892
6.944
6.757
6.812
859,506
-0.11(-1.59%)
Oct 24, 2017
7.010
7.054
6.918
6.922
788,126
-0.06(-0.84%)
Oct 23, 2017
7.098
7.105
6.925
6.980
1,314,450
-0.12(-1.65%)
Oct 20, 2017
7.149
7.149
7.098
7.098
663,261
-0.02(-0.31%)
Oct 19, 2017
7.098
7.142
7.090
7.120
374,813
-0.01(-0.21%)
Oct 18, 2017
7.120
7.149
7.098
7.134
600,803
+0.04(+0.52%)
Oct 17, 2017
7.105
7.134
7.083
7.098
335,516
-0.01(-0.10%)
Oct 16, 2017
7.090
7.142
7.061
7.105
700,040
+0.01(+0.10%)
Oct 13, 2017
7.061
7.105
7.046
7.098
424,150
+0.04(+0.52%)
Oct 12, 2017
7.046
7.083
7.010
7.061
620,680
-0.01(-0.10%)
Oct 11, 2017
7.068
7.090
7.054
7.068
604,450
+0.03(+0.42%)
Oct 10, 2017
7.098
7.120
7.028
7.039
696,248
-0.06(-0.83%)
Oct 09, 2017
7.068
7.142
7.046
7.098
849,340
+0.01(+0.21%)
Oct 06, 2017
7.215
7.222
7.046
7.083
823,967
-0.14(-1.93%)
Oct 05, 2017
7.186
7.252
7.149
7.222
800,311
+0.05(+0.72%)
Oct 04, 2017
7.149
7.178
7.120
7.171
661,891
+0.00(+0.00%)
Oct 03, 2017
7.142
7.178
7.112
7.171
881,915
+0.03(+0.41%)
Oct 02, 2017
7.061
7.142
7.057
7.142
626,642
+0.07(+0.93%)
Sep 29, 2017
7.112
7.112
7.068
7.076
861,441
-0.05(-0.72%)
Sep 28, 2017
7.039
7.134
6.958
7.127
777,602
+0.10(+1.36%)
Sep 27, 2017
6.967
7.046
6.960
7.032
876,051
+0.04(+0.62%)
Sep 26, 2017
6.974
7.032
6.967
6.989
658,167
-0.01(-0.21%)
Sep 25, 2017
6.960
7.010
6.945
7.003
606,357
+0.05(+0.72%)
Sep 22, 2017
6.909
6.967
6.902
6.953
699,264
+0.05(+0.73%)
Sep 21, 2017
6.881
6.931
6.866
6.902
484,553
+0.01(+0.21%)
Sep 20, 2017
6.881
6.902
6.845
6.888
520,092
+0.00(+0.00%)
Sep 19, 2017
6.859
6.895
6.845
6.888
648,884
+0.03(+0.42%)
Sep 18, 2017
6.816
6.873
6.787
6.859
799,406
+0.05(+0.74%)
Sep 15, 2017
6.787
6.830
6.751
6.809
3,339,860
+0.03(+0.42%)
Sep 14, 2017
6.766
6.787
6.737
6.780
999,994
+0.01(+0.11%)
Sep 13, 2017
6.794
6.823
6.751
6.773
903,624
-0.04(-0.63%)
Sep 12, 2017
6.845
6.877
6.802
6.816
698,385
-0.04(-0.52%)
Sep 11, 2017
6.802
6.852
6.780
6.852
938,933
+0.04(+0.63%)
Sep 08, 2017
6.830
6.848
6.798
6.809
652,372
-0.03(-0.42%)
Sep 07, 2017
6.888
6.895
6.823
6.838
492,026
-0.04(-0.63%)
Sep 06, 2017
6.866
6.888
6.823
6.881
1,061,678
+0.03(+0.42%)
Sep 05, 2017
6.996
6.996
6.816
6.852
1,040,544
-0.14(-1.95%)
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.