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
Franklin Street Properties
(NY:
FSP
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2019
8.520
8.620
8.430
8.460
332,459
-0.11(-1.28%)
Sep 27, 2019
8.610
8.750
8.540
8.570
221,800
+0.00(+0.00%)
Sep 26, 2019
8.460
8.630
8.410
8.570
235,887
+0.09(+1.06%)
Sep 25, 2019
8.300
8.590
8.270
8.480
376,405
+0.19(+2.29%)
Sep 24, 2019
8.180
8.400
8.155
8.290
363,464
+0.11(+1.34%)
Sep 23, 2019
8.280
8.300
8.160
8.180
199,321
-0.14(-1.68%)
Sep 20, 2019
8.200
8.400
8.200
8.320
731,900
+0.02(+0.24%)
Sep 19, 2019
8.300
8.390
8.190
8.300
335,433
+0.07(+0.85%)
Sep 18, 2019
8.320
8.440
8.165
8.230
278,817
-0.03(-0.36%)
Sep 17, 2019
8.270
8.280
8.160
8.260
233,497
-0.02(-0.24%)
Sep 16, 2019
8.140
8.290
7.950
8.280
228,082
+0.14(+1.72%)
Sep 13, 2019
8.260
8.390
8.070
8.140
332,800
-0.09(-1.09%)
Sep 12, 2019
8.280
8.350
8.020
8.230
426,587
-0.02(-0.24%)
Sep 11, 2019
8.190
8.300
8.090
8.250
459,411
+0.06(+0.73%)
Sep 10, 2019
7.920
8.200
7.880
8.190
296,238
+0.27(+3.41%)
Sep 09, 2019
7.650
7.950
7.590
7.920
294,720
+0.27(+3.53%)
Sep 06, 2019
7.670
7.710
7.615
7.650
246,400
+0.02(+0.26%)
Sep 05, 2019
7.650
7.840
7.600
7.630
440,386
+0.02(+0.26%)
Sep 04, 2019
7.610
7.720
7.550
7.610
213,687
+0.07(+0.93%)
Sep 03, 2019
7.460
7.610
7.140
7.540
361,637
-0.03(-0.40%)
Aug 30, 2019
7.550
7.590
7.500
7.570
190,600
+0.05(+0.66%)
Aug 29, 2019
7.540
7.660
7.445
7.520
224,104
+0.07(+0.94%)
Aug 28, 2019
7.430
7.610
7.370
7.450
171,753
+0.02(+0.27%)
Aug 27, 2019
7.700
7.700
7.430
7.430
386,713
-0.16(-2.11%)
Aug 26, 2019
7.410
7.705
7.410
7.590
223,467
+0.13(+1.74%)
Aug 23, 2019
7.810
7.810
7.410
7.460
353,100
-0.32(-4.11%)
Aug 22, 2019
7.820
7.930
7.690
7.780
201,980
+0.00(+0.00%)
Aug 21, 2019
7.870
7.870
7.760
7.780
180,890
-0.01(-0.13%)
Aug 20, 2019
7.910
7.910
7.750
7.790
227,520
-0.11(-1.39%)
Aug 19, 2019
7.910
7.950
7.870
7.900
221,991
+0.05(+0.64%)
Aug 16, 2019
7.680
7.875
7.670
7.850
139,800
+0.17(+2.21%)
Aug 15, 2019
7.700
7.830
7.600
7.680
298,250
-0.06(-0.78%)
Aug 14, 2019
7.770
7.860
7.670
7.740
246,727
-0.09(-1.15%)
Aug 13, 2019
7.710
7.860
7.660
7.830
227,760
+0.10(+1.29%)
Aug 12, 2019
7.750
7.750
7.600
7.730
273,207
-0.06(-0.77%)
Aug 09, 2019
7.890
7.921
7.740
7.790
352,900
-0.13(-1.64%)
Aug 08, 2019
7.910
8.005
7.790
7.920
324,106
+0.12(+1.54%)
Aug 07, 2019
7.810
7.990
7.510
7.800
354,832
-0.07(-0.89%)
Aug 06, 2019
7.750
7.930
7.700
7.870
294,151
+0.22(+2.88%)
Aug 05, 2019
8.080
8.100
7.630
7.650
445,564
-0.36(-4.49%)
Aug 02, 2019
8.070
8.200
7.930
8.010
360,100
-0.14(-1.72%)
Aug 01, 2019
8.220
8.380
8.010
8.150
468,584
+0.09(+1.12%)
Jul 31, 2019
8.080
8.660
8.000
8.060
827,022
+0.12(+1.51%)
Jul 30, 2019
7.780
7.990
7.780
7.940
341,505
+0.09(+1.15%)
Jul 29, 2019
7.800
7.860
7.710
7.850
239,194
+0.05(+0.64%)
Jul 26, 2019
7.680
7.820
7.670
7.800
325,500
+0.16(+2.09%)
Jul 25, 2019
7.690
7.690
7.535
7.640
286,527
-0.07(-0.91%)
Jul 24, 2019
7.530
7.710
7.510
7.710
270,965
+0.16(+2.12%)
Jul 23, 2019
7.490
7.600
7.460
7.550
183,844
+0.08(+1.07%)
Jul 22, 2019
7.560
7.570
7.390
7.470
152,442
-0.02(-0.27%)
Jul 19, 2019
7.460
7.555
7.410
7.490
398,400
-0.07(-0.93%)
Jul 18, 2019
7.460
7.570
7.410
7.560
243,751
-0.05(-0.66%)
Jul 17, 2019
7.620
7.630
7.490
7.610
254,983
+0.02(+0.26%)
Jul 16, 2019
7.540
7.610
7.500
7.590
327,955
-0.02(-0.26%)
Jul 15, 2019
7.700
7.700
7.430
7.610
428,638
-0.04(-0.52%)
Jul 12, 2019
7.690
7.720
7.575
7.650
261,800
-0.02(-0.26%)
Jul 11, 2019
7.770
7.770
7.560
7.670
278,966
-0.10(-1.29%)
Jul 10, 2019
7.760
7.870
7.730
7.770
225,252
+0.08(+1.04%)
Jul 09, 2019
7.700
7.750
7.620
7.690
179,041
+0.01(+0.13%)
Jul 08, 2019
7.620
7.720
7.620
7.680
149,600
+0.04(+0.52%)
Jul 05, 2019
7.600
7.710
7.480
7.640
198,700
+0.00(+0.00%)
Jul 03, 2019
7.610
7.670
7.520
7.640
131,800
+0.06(+0.79%)
Jul 02, 2019
7.330
7.580
7.330
7.580
295,083
+0.15(+2.02%)
Jul 01, 2019
7.520
7.520
7.250
7.430
281,835
+0.05(+0.68%)
Jun 28, 2019
7.400
7.630
7.270
7.380
758,800
+0.06(+0.82%)
Jun 27, 2019
7.160
7.360
7.060
7.320
329,856
+0.24(+3.39%)
Jun 26, 2019
7.320
7.320
7.020
7.080
410,709
-0.25(-3.41%)
Jun 25, 2019
7.490
7.490
7.310
7.330
160,015
-0.06(-0.81%)
Jun 24, 2019
7.680
7.680
7.390
7.390
224,705
-0.19(-2.51%)
Jun 21, 2019
7.750
7.810
7.550
7.580
599,100
-0.31(-3.93%)
Jun 20, 2019
7.900
7.950
7.840
7.890
128,346
+0.05(+0.64%)
Jun 19, 2019
7.860
7.900
7.770
7.840
115,579
+0.01(+0.13%)
Jun 18, 2019
7.730
7.870
7.730
7.830
226,592
+0.11(+1.42%)
Jun 17, 2019
7.640
7.760
7.623
7.720
175,583
+0.05(+0.65%)
Jun 14, 2019
7.740
7.800
7.670
7.670
180,600
-0.07(-0.90%)
Jun 13, 2019
7.600
7.760
7.600
7.740
189,446
+0.15(+1.98%)
Jun 12, 2019
7.550
7.630
7.460
7.590
128,535
+0.07(+0.93%)
Jun 11, 2019
7.550
7.550
7.430
7.520
179,785
+0.01(+0.13%)
Jun 10, 2019
7.500
7.570
7.500
7.510
225,301
-0.01(-0.13%)
Jun 07, 2019
7.500
7.540
7.400
7.520
189,300
+0.07(+0.94%)
Jun 06, 2019
7.500
7.510
7.327
7.450
192,811
-0.03(-0.40%)
Jun 05, 2019
7.330
7.515
7.330
7.480
219,260
+0.10(+1.36%)
Jun 04, 2019
7.350
7.430
7.290
7.380
264,416
+0.07(+0.96%)
Jun 03, 2019
7.250
7.530
7.180
7.310
390,151
+0.07(+0.97%)
May 31, 2019
7.210
7.290
7.110
7.240
310,300
+0.01(+0.14%)
May 30, 2019
7.280
7.490
7.170
7.230
230,877
-0.05(-0.69%)
May 29, 2019
7.320
7.470
7.220
7.280
238,488
-0.07(-0.95%)
May 28, 2019
7.630
7.630
7.350
7.350
496,257
-0.19(-2.52%)
May 24, 2019
7.580
7.680
7.510
7.540
337,600
+0.08(+1.07%)
May 23, 2019
7.490
7.540
7.380
7.460
350,671
-0.06(-0.80%)
May 22, 2019
7.610
7.620
7.446
7.520
548,154
-0.06(-0.79%)
May 21, 2019
7.670
7.750
7.570
7.580
226,262
-0.06(-0.79%)
May 20, 2019
7.640
7.770
7.610
7.640
140,937
-0.05(-0.65%)
May 17, 2019
7.680
7.740
7.610
7.690
180,100
+0.01(+0.13%)
May 16, 2019
7.640
7.790
7.640
7.680
158,437
-0.01(-0.13%)
May 15, 2019
7.630
7.760
7.630
7.690
188,178
-0.01(-0.13%)
May 14, 2019
7.650
7.710
7.560
7.700
190,091
+0.12(+1.58%)
May 13, 2019
7.710
7.740
7.550
7.580
254,107
-0.19(-2.45%)
May 10, 2019
7.630
7.790
7.560
7.770
270,100
+0.14(+1.83%)
May 09, 2019
7.610
7.772
7.495
7.630
255,897
+0.01(+0.13%)
May 08, 2019
7.710
7.790
7.600
7.620
383,855
-0.10(-1.30%)
May 07, 2019
8.060
8.060
7.660
7.720
362,335
-0.27(-3.38%)
May 06, 2019
7.980
8.080
7.940
7.990
455,099
+0.02(+0.25%)
May 03, 2019
7.880
8.010
7.880
7.970
423,900
+0.11(+1.40%)
May 02, 2019
7.850
8.000
7.800
7.860
252,462
+0.00(+0.00%)
May 01, 2019
7.630
8.030
7.630
7.860
1,174,439
+0.00(+0.00%)
Apr 30, 2019
7.720
7.870
7.670
7.860
609,557
+0.10(+1.29%)
Apr 29, 2019
7.740
7.870
7.720
7.760
563,717
+0.03(+0.39%)
Apr 26, 2019
7.640
7.750
7.590
7.730
208,200
+0.14(+1.84%)
Apr 25, 2019
7.730
7.750
7.580
7.590
224,900
-0.22(-2.82%)
Apr 24, 2019
7.700
7.840
7.680
7.810
228,787
+0.16(+2.09%)
Apr 23, 2019
7.490
7.695
7.470
7.650
314,811
+0.14(+1.86%)
Apr 22, 2019
7.630
7.630
7.430
7.510
490,214
-0.20(-2.59%)
Apr 18, 2019
7.640
7.800
7.600
7.710
292,900
+0.00(+0.00%)
Apr 17, 2019
7.780
7.780
7.470
7.710
473,943
-0.09(-1.15%)
Apr 16, 2019
7.770
7.870
7.730
7.800
708,942
+0.02(+0.26%)
Apr 15, 2019
7.730
7.810
7.650
7.780
305,693
+0.11(+1.43%)
Apr 12, 2019
7.710
7.730
7.610
7.670
200,400
+0.01(+0.13%)
Apr 11, 2019
7.620
7.720
7.570
7.660
202,822
+0.00(+0.00%)
Apr 10, 2019
7.390
7.670
7.340
7.660
500,508
+0.24(+3.23%)
Apr 09, 2019
7.430
7.515
7.350
7.420
344,779
+0.01(+0.13%)
Apr 08, 2019
7.450
7.540
7.360
7.410
193,784
-0.08(-1.07%)
Apr 05, 2019
7.400
7.530
7.360
7.490
229,300
+0.15(+2.04%)
Apr 04, 2019
7.310
7.360
7.270
7.340
260,395
+0.03(+0.41%)
Apr 03, 2019
7.330
7.350
7.260
7.310
163,424
+0.01(+0.14%)
Apr 02, 2019
7.350
7.350
7.200
7.300
381,731
-0.05(-0.68%)
Apr 01, 2019
7.260
7.360
7.160
7.350
299,979
+0.16(+2.23%)
Mar 29, 2019
7.390
7.460
7.150
7.190
528,800
-0.19(-2.57%)
Mar 28, 2019
7.220
7.390
7.200
7.380
254,976
+0.19(+2.64%)
Mar 27, 2019
7.230
7.350
7.100
7.190
287,198
+0.00(+0.00%)
Mar 26, 2019
7.080
7.230
7.070
7.190
348,084
+0.15(+2.13%)
Mar 25, 2019
7.060
7.210
6.925
7.040
232,051
+0.03(+0.43%)
Mar 22, 2019
7.350
7.360
7.010
7.010
347,400
-0.35(-4.76%)
Mar 21, 2019
7.220
7.400
7.220
7.360
328,737
+0.16(+2.22%)
Mar 20, 2019
7.110
7.300
7.070
7.200
258,883
+0.05(+0.70%)
Mar 19, 2019
7.330
7.360
7.090
7.150
192,113
-0.15(-2.05%)
Mar 18, 2019
7.360
7.420
7.200
7.300
390,224
-0.05(-0.68%)
Mar 15, 2019
7.220
7.450
7.220
7.350
756,400
-0.02(-0.27%)
Mar 14, 2019
7.230
7.385
7.200
7.370
318,840
+0.15(+2.08%)
Mar 13, 2019
7.120
7.230
7.090
7.220
278,911
+0.14(+1.98%)
Mar 12, 2019
7.090
7.170
6.990
7.080
241,015
+0.04(+0.57%)
Mar 11, 2019
7.070
7.130
6.990
7.040
280,941
+0.03(+0.43%)
Mar 08, 2019
6.700
7.010
6.700
7.010
265,500
+0.22(+3.24%)
Mar 07, 2019
7.060
7.230
6.780
6.790
1,186,032
-0.33(-4.63%)
Mar 06, 2019
7.270
7.270
7.095
7.120
336,065
-0.11(-1.52%)
Mar 05, 2019
7.240
7.300
7.170
7.230
242,907
+0.01(+0.14%)
Mar 04, 2019
7.160
7.255
7.140
7.220
312,448
+0.04(+0.56%)
Mar 01, 2019
7.230
7.280
7.070
7.180
297,100
-0.06(-0.83%)
Feb 28, 2019
7.370
7.400
7.240
7.240
303,295
-0.11(-1.50%)
Feb 27, 2019
7.330
7.420
7.020
7.350
172,550
-0.06(-0.81%)
Feb 26, 2019
7.500
7.590
7.350
7.410
135,886
-0.06(-0.80%)
Feb 25, 2019
7.570
7.610
7.470
7.470
320,722
-0.08(-1.06%)
Feb 22, 2019
7.560
7.570
7.420
7.550
264,400
+0.09(+1.21%)
Feb 21, 2019
7.380
7.480
7.360
7.460
307,024
+0.00(+0.00%)
Feb 20, 2019
7.320
7.530
7.295
7.460
402,004
+0.13(+1.77%)
Feb 19, 2019
7.130
7.365
7.060
7.330
324,258
+0.20(+2.81%)
Feb 15, 2019
7.110
7.240
7.030
7.130
380,200
+0.06(+0.85%)
Feb 14, 2019
7.170
7.240
7.070
7.070
407,621
-0.10(-1.39%)
Feb 13, 2019
7.800
7.800
7.160
7.170
612,965
-0.63(-8.08%)
Feb 12, 2019
8.020
8.080
7.750
7.800
505,454
-0.21(-2.62%)
Feb 11, 2019
7.850
8.010
7.820
8.010
214,956
+0.19(+2.43%)
Feb 08, 2019
8.010
8.020
7.760
7.820
216,800
-0.20(-2.49%)
Feb 07, 2019
7.740
8.020
7.705
8.020
985,199
+0.28(+3.62%)
Feb 06, 2019
7.700
7.800
7.620
7.740
351,730
+0.06(+0.78%)
Feb 05, 2019
7.680
7.775
7.600
7.680
278,086
+0.00(+0.00%)
Feb 04, 2019
7.470
7.680
7.470
7.680
648,739
+0.14(+1.86%)
Feb 01, 2019
7.460
7.560
7.270
7.540
366,400
+0.12(+1.62%)
Jan 31, 2019
7.330
7.460
7.290
7.420
431,523
+0.08(+1.09%)
Jan 30, 2019
7.270
7.390
7.220
7.340
287,056
+0.06(+0.82%)
Jan 29, 2019
7.260
7.295
7.200
7.280
200,011
+0.04(+0.55%)
Jan 28, 2019
7.080
7.270
7.027
7.240
307,556
+0.09(+1.26%)
Jan 25, 2019
7.000
7.150
6.990
7.150
236,800
+0.21(+3.03%)
Jan 24, 2019
6.810
6.980
6.770
6.940
237,985
+0.04(+0.58%)
Jan 23, 2019
6.880
6.960
6.830
6.900
233,339
+0.05(+0.73%)
Jan 22, 2019
6.800
6.870
6.715
6.850
376,981
+0.03(+0.44%)
Jan 18, 2019
6.850
6.890
6.780
6.820
283,300
-0.03(-0.44%)
Jan 17, 2019
6.830
6.860
6.740
6.850
442,976
+0.02(+0.29%)
Jan 16, 2019
6.790
6.830
6.730
6.830
409,091
+0.05(+0.74%)
Jan 15, 2019
6.770
6.820
6.540
6.780
310,411
-0.01(-0.15%)
Jan 14, 2019
6.830
6.910
6.770
6.790
291,591
-0.10(-1.45%)
Jan 11, 2019
6.900
6.930
6.800
6.890
544,200
-0.01(-0.14%)
Jan 10, 2019
6.820
6.910
6.720
6.900
387,238
+0.08(+1.17%)
Jan 09, 2019
6.920
6.920
6.720
6.820
280,656
-0.01(-0.15%)
Jan 08, 2019
6.800
6.870
6.720
6.830
568,525
+0.14(+2.09%)
Jan 07, 2019
6.470
6.760
6.440
6.690
348,477
+0.19(+2.92%)
Jan 04, 2019
6.420
6.580
6.350
6.500
322,200
+0.16(+2.52%)
Jan 03, 2019
6.220
6.430
6.220
6.340
275,353
+0.07(+1.12%)
Jan 02, 2019
6.120
6.400
6.080
6.270
378,164
+0.04(+0.64%)
Dec 31, 2018
6.380
6.470
6.120
6.230
649,500
-0.05(-0.80%)
Dec 28, 2018
6.230
6.350
6.120
6.280
666,000
+0.10(+1.62%)
Dec 27, 2018
5.980
6.300
5.980
6.180
766,029
-0.02(-0.32%)
Dec 26, 2018
6.180
6.220
5.870
6.200
1,937,645
+0.10(+1.64%)
Dec 24, 2018
6.350
6.400
6.090
6.100
254,200
-0.27(-4.24%)
Dec 21, 2018
6.490
6.550
6.300
6.370
2,904,600
-0.13(-2.00%)
Dec 20, 2018
6.670
6.810
6.410
6.500
696,785
-0.24(-3.56%)
Dec 19, 2018
6.770
6.820
6.600
6.740
480,819
-0.06(-0.88%)
Dec 18, 2018
6.860
6.975
6.770
6.800
607,162
+0.03(+0.44%)
Dec 17, 2018
6.910
7.080
6.720
6.770
1,662,082
-0.23(-3.29%)
Dec 14, 2018
6.920
7.100
6.900
7.000
1,245,400
-0.01(-0.14%)
Dec 13, 2018
7.300
7.350
7.010
7.010
396,382
-0.27(-3.71%)
Dec 12, 2018
7.300
7.500
7.245
7.280
535,402
+0.00(+0.00%)
Dec 11, 2018
7.450
7.570
7.275
7.280
537,582
-0.13(-1.75%)
Dec 10, 2018
7.610
7.610
7.345
7.410
517,608
-0.15(-1.98%)
Dec 07, 2018
7.620
7.770
7.490
7.560
282,400
-0.18(-2.33%)
Dec 06, 2018
7.490
7.750
7.380
7.740
430,937
+0.13(+1.71%)
Dec 04, 2018
7.610
7.840
7.560
7.610
399,800
-0.25(-3.18%)
Dec 03, 2018
7.700
7.870
7.640
7.860
244,577
+0.16(+2.08%)
Nov 30, 2018
7.610
7.730
7.550
7.700
401,100
+0.08(+1.05%)
Nov 29, 2018
7.620
7.730
7.550
7.620
182,825
-0.03(-0.39%)
Nov 28, 2018
7.570
7.670
7.430
7.650
276,701
+0.10(+1.32%)
Nov 27, 2018
7.620
7.680
7.550
7.550
233,649
-0.07(-0.92%)
Nov 26, 2018
7.750
7.750
7.510
7.620
266,558
-0.03(-0.39%)
Nov 23, 2018
7.570
7.690
7.460
7.650
92,700
+0.09(+1.19%)
Nov 21, 2018
7.560
7.560
7.560
0
+0.04(+0.53%)
Nov 20, 2018
7.580
7.720
7.510
7.520
244,445
-0.16(-2.08%)
Nov 19, 2018
7.750
7.790
7.600
7.680
358,037
-0.02(-0.26%)
Nov 16, 2018
7.660
7.760
7.560
7.700
449,300
-0.01(-0.13%)
Nov 15, 2018
7.760
7.760
7.590
7.710
220,559
-0.04(-0.52%)
Nov 14, 2018
7.770
7.940
7.730
7.750
246,499
-0.07(-0.90%)
Nov 13, 2018
7.770
7.850
7.690
7.820
346,538
+0.08(+1.03%)
Nov 12, 2018
7.780
7.910
7.710
7.740
338,139
+0.00(+0.00%)
Nov 09, 2018
8.090
8.090
7.710
7.740
498,500
-0.32(-3.97%)
Nov 08, 2018
8.030
8.140
7.940
8.060
212,141
-0.07(-0.86%)
Nov 07, 2018
8.010
8.140
7.830
8.130
434,947
+0.10(+1.25%)
Nov 06, 2018
8.070
8.090
7.950
8.030
316,126
+0.02(+0.25%)
Nov 05, 2018
7.820
8.100
7.730
8.010
786,317
+0.23(+2.96%)
Nov 02, 2018
7.700
7.970
7.600
7.780
651,100
+0.37(+4.99%)
Nov 01, 2018
7.590
7.670
7.230
7.410
774,626
+0.45(+6.47%)
Oct 31, 2018
7.390
7.540
6.930
6.960
772,788
-0.33(-4.53%)
Oct 30, 2018
7.150
7.430
7.110
7.290
457,988
+0.15(+2.10%)
Oct 29, 2018
7.150
7.370
7.110
7.140
371,902
-0.03(-0.42%)
Oct 26, 2018
7.260
7.330
7.060
7.170
363,000
-0.14(-1.92%)
Oct 25, 2018
7.320
7.405
7.250
7.310
319,440
-0.02(-0.27%)
Oct 24, 2018
7.260
7.440
7.220
7.330
237,233
+0.05(+0.69%)
Oct 23, 2018
7.170
7.340
7.150
7.280
200,441
+0.04(+0.55%)
Oct 22, 2018
7.340
7.450
7.220
7.240
297,899
-0.04(-0.55%)
Oct 19, 2018
7.140
7.345
7.140
7.280
302,100
+0.07(+0.97%)
Oct 18, 2018
7.140
7.260
7.130
7.210
292,904
-0.07(-0.96%)
Oct 17, 2018
7.320
7.370
7.200
7.280
214,775
-0.02(-0.27%)
Oct 16, 2018
7.230
7.340
7.100
7.300
546,801
+0.16(+2.24%)
Oct 15, 2018
7.100
7.270
7.030
7.140
514,599
+0.04(+0.56%)
Oct 12, 2018
7.410
7.410
7.050
7.100
561,700
-0.22(-3.01%)
Oct 11, 2018
7.630
7.690
7.280
7.320
567,013
-0.32(-4.19%)
Oct 10, 2018
7.840
7.910
7.640
7.640
290,975
-0.20(-2.55%)
Oct 09, 2018
7.710
7.840
7.710
7.840
315,230
+0.07(+0.90%)
Oct 08, 2018
7.550
7.850
7.510
7.770
275,101
+0.28(+3.74%)
Oct 05, 2018
7.490
7.550
7.310
7.490
295,900
+0.06(+0.81%)
Oct 04, 2018
7.580
7.590
7.430
7.430
231,002
-0.15(-1.98%)
Oct 03, 2018
7.710
7.740
7.540
7.580
307,401
-0.09(-1.17%)
Oct 02, 2018
7.790
7.820
7.660
7.670
176,953
-0.10(-1.29%)
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.