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
Eagle Point Credit Inc
(NY:
ECC
)
10.19
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2023
8.678
8.678
8.627
8.635
398,205
+0.01(+0.10%)
Sep 28, 2023
8.593
8.652
8.567
8.627
581,126
+0.09(+1.00%)
Sep 27, 2023
8.542
8.584
8.491
8.542
416,688
+0.05(+0.60%)
Sep 26, 2023
8.508
8.538
8.491
8.491
395,464
-0.03(-0.40%)
Sep 25, 2023
8.508
8.542
8.516
8.525
446,278
-0.03(-0.30%)
Sep 22, 2023
8.584
8.627
8.508
8.550
707,524
-0.01(-0.10%)
Sep 21, 2023
8.593
8.601
8.508
8.559
563,852
-0.07(-0.79%)
Sep 20, 2023
8.678
8.684
8.610
8.627
559,438
-0.04(-0.49%)
Sep 19, 2023
8.661
8.678
8.627
8.669
915,140
-0.01(-0.10%)
Sep 18, 2023
8.661
8.686
8.610
8.678
754,710
+0.09(+0.99%)
Sep 15, 2023
8.661
8.678
8.584
8.593
443,770
-0.12(-1.37%)
Sep 14, 2023
8.635
8.746
8.635
8.712
252,583
+0.09(+0.99%)
Sep 13, 2023
8.695
8.763
8.618
8.627
517,086
+0.01(+0.10%)
Sep 12, 2023
8.635
8.635
8.593
8.618
345,510
+0.00(+0.00%)
Sep 11, 2023
8.678
8.720
8.610
8.618
574,824
-0.06(-0.69%)
Sep 08, 2023
8.644
8.678
8.635
8.678
513,820
-0.02(-0.20%)
Sep 07, 2023
8.678
8.712
8.661
8.695
523,334
-0.01(-0.10%)
Sep 06, 2023
8.720
8.737
8.684
8.703
1,125,874
-0.02(-0.19%)
Sep 05, 2023
8.745
8.745
8.687
8.720
713,775
+0.03(+0.39%)
Sep 01, 2023
8.703
8.758
8.645
8.687
461,051
-0.01(-0.10%)
Aug 31, 2023
8.754
8.770
8.687
8.695
678,370
-0.04(-0.48%)
Aug 30, 2023
8.754
8.812
8.682
8.737
690,866
+0.04(+0.48%)
Aug 29, 2023
8.628
8.703
8.611
8.695
447,079
+0.08(+0.97%)
Aug 28, 2023
8.561
8.645
8.544
8.611
600,909
+0.07(+0.78%)
Aug 25, 2023
8.544
8.544
8.502
8.544
283,094
+0.01(+0.10%)
Aug 24, 2023
8.569
8.576
8.511
8.536
353,657
-0.03(-0.29%)
Aug 23, 2023
8.586
8.586
8.548
8.561
266,498
+0.02(+0.20%)
Aug 22, 2023
8.586
8.603
8.536
8.544
191,017
-0.01(-0.10%)
Aug 21, 2023
8.586
8.594
8.527
8.553
427,089
-0.03(-0.29%)
Aug 18, 2023
8.502
8.603
8.495
8.578
404,661
-0.03(-0.29%)
Aug 17, 2023
8.678
8.695
8.527
8.603
730,640
-0.04(-0.48%)
Aug 16, 2023
8.720
8.737
8.594
8.645
655,343
-0.13(-1.53%)
Aug 15, 2023
8.804
8.862
8.750
8.779
514,392
+0.00(+0.00%)
Aug 14, 2023
8.687
8.795
8.645
8.779
708,972
+0.10(+1.16%)
Aug 11, 2023
8.703
8.703
8.653
8.678
486,439
-0.03(-0.29%)
Aug 10, 2023
8.645
8.791
8.628
8.703
626,110
+0.02(+0.19%)
Aug 09, 2023
8.654
8.707
8.596
8.687
739,506
+0.05(+0.57%)
Aug 08, 2023
8.621
8.695
8.571
8.637
514,819
+0.02(+0.29%)
Aug 07, 2023
8.546
8.621
8.497
8.612
597,584
+0.12(+1.46%)
Aug 04, 2023
8.505
8.546
8.439
8.489
1,488,728
-0.01(-0.10%)
Aug 03, 2023
8.497
8.513
8.456
8.497
1,188,787
-0.02(-0.29%)
Aug 02, 2023
8.538
8.538
8.456
8.522
517,177
-0.02(-0.29%)
Aug 01, 2023
8.571
8.579
8.513
8.546
367,261
+0.00(+0.00%)
Jul 31, 2023
8.563
8.588
8.513
8.546
461,831
+0.03(+0.39%)
Jul 28, 2023
8.497
8.530
8.480
8.513
632,981
+0.05(+0.58%)
Jul 27, 2023
8.464
8.505
8.439
8.464
264,869
+0.02(+0.29%)
Jul 26, 2023
8.472
8.480
8.406
8.439
430,748
+0.00(+0.00%)
Jul 25, 2023
8.406
8.447
8.390
8.439
662,909
+0.05(+0.59%)
Jul 24, 2023
8.530
8.538
8.365
8.390
728,482
-0.11(-1.26%)
Jul 21, 2023
8.662
8.662
8.489
8.497
3,007,694
-0.11(-1.25%)
Jul 20, 2023
8.588
8.637
8.588
8.604
442,638
+0.02(+0.29%)
Jul 19, 2023
8.621
8.629
8.571
8.579
522,620
-0.03(-0.38%)
Jul 18, 2023
8.497
8.621
8.497
8.612
792,609
+0.11(+1.26%)
Jul 17, 2023
8.579
8.588
8.464
8.505
747,523
-0.06(-0.67%)
Jul 14, 2023
8.447
8.579
8.388
8.563
441,687
+0.13(+1.57%)
Jul 13, 2023
8.381
8.451
8.348
8.431
366,486
+0.06(+0.69%)
Jul 12, 2023
8.381
8.390
8.249
8.373
961,269
+0.02(+0.30%)
Jul 11, 2023
8.373
8.390
8.340
8.348
318,378
-0.02(-0.20%)
Jul 10, 2023
8.357
8.390
8.332
8.365
547,433
+0.04(+0.50%)
Jul 07, 2023
8.324
8.389
8.307
8.324
1,274,299
-0.01(-0.10%)
Jul 06, 2023
8.348
8.356
8.275
8.332
736,880
-0.03(-0.39%)
Jul 05, 2023
8.307
8.397
8.287
8.364
987,416
+0.10(+1.18%)
Jul 03, 2023
8.283
8.291
8.259
8.267
400,988
+0.02(+0.20%)
Jun 30, 2023
8.283
8.291
8.242
8.251
497,696
+0.02(+0.20%)
Jun 29, 2023
8.462
8.470
8.234
8.234
846,633
-0.21(-2.50%)
Jun 28, 2023
8.413
8.458
8.389
8.445
403,282
+0.06(+0.68%)
Jun 27, 2023
8.340
8.405
8.312
8.389
458,481
+0.09(+1.08%)
Jun 26, 2023
8.291
8.340
8.275
8.299
336,898
+0.02(+0.29%)
Jun 23, 2023
8.275
8.283
8.242
8.275
506,110
+0.00(+0.00%)
Jun 22, 2023
8.283
8.307
8.251
8.275
316,288
-0.01(-0.10%)
Jun 21, 2023
8.315
8.315
8.251
8.283
345,058
-0.04(-0.49%)
Jun 20, 2023
8.315
8.356
8.259
8.324
454,486
-0.03(-0.39%)
Jun 16, 2023
8.380
8.393
8.324
8.356
350,979
-0.02(-0.19%)
Jun 15, 2023
8.380
8.393
8.328
8.372
262,085
-0.85(-9.26%)
May 08, 2023
9.085
9.314
9.045
9.227
759,609
+0.14(+1.57%)
May 05, 2023
9.069
9.085
9.021
9.085
287,550
+0.09(+1.05%)
May 04, 2023
8.950
9.039
8.919
8.990
251,742
-0.04(-0.44%)
May 03, 2023
9.013
9.077
8.942
9.029
321,173
+0.02(+0.26%)
May 02, 2023
8.966
9.029
8.848
9.006
442,175
+0.11(+1.24%)
May 01, 2023
9.006
9.077
8.895
8.895
380,271
-0.11(-1.23%)
Apr 28, 2023
8.990
9.045
8.950
9.006
311,952
+0.06(+0.71%)
Apr 27, 2023
8.863
8.974
8.824
8.942
265,285
+0.11(+1.25%)
Apr 26, 2023
8.863
8.887
8.808
8.832
204,390
+0.00(+0.00%)
Apr 25, 2023
8.919
8.966
8.824
8.832
373,648
-0.15(-1.67%)
Apr 24, 2023
8.958
9.013
8.940
8.982
153,814
+0.02(+0.18%)
Apr 21, 2023
8.966
8.982
8.871
8.966
190,606
+0.06(+0.71%)
Apr 20, 2023
8.919
8.950
8.879
8.903
152,975
-0.03(-0.35%)
Apr 19, 2023
8.832
8.934
8.792
8.934
281,280
+0.09(+0.98%)
Apr 18, 2023
8.863
8.895
8.808
8.848
243,676
+0.02(+0.27%)
Apr 17, 2023
8.840
8.863
8.776
8.824
269,953
+0.00(+0.00%)
Apr 14, 2023
8.934
8.934
8.769
8.824
343,768
-0.12(-1.33%)
Apr 13, 2023
8.871
8.982
8.848
8.942
257,121
+0.08(+0.89%)
Apr 12, 2023
8.919
8.958
8.776
8.863
454,983
+0.06(+0.63%)
Apr 11, 2023
8.824
8.848
8.755
8.808
254,639
+0.05(+0.54%)
Apr 10, 2023
8.697
8.800
8.674
8.761
260,241
+0.02(+0.18%)
Apr 06, 2023
8.761
8.784
8.690
8.745
315,770
-0.05(-0.54%)
Apr 05, 2023
8.792
8.823
8.714
8.792
469,102
+0.00(+0.00%)
Apr 04, 2023
8.855
8.862
8.738
8.792
420,456
-0.06(-0.70%)
Apr 03, 2023
8.722
8.894
8.711
8.855
459,563
+0.16(+1.79%)
Mar 31, 2023
8.730
8.730
8.590
8.699
475,768
-0.01(-0.09%)
Mar 30, 2023
8.691
8.707
8.637
8.707
214,052
+0.02(+0.27%)
Mar 29, 2023
8.644
8.684
8.614
8.683
239,199
+0.08(+0.91%)
Mar 28, 2023
8.590
8.605
8.512
8.605
203,888
+0.05(+0.55%)
Mar 27, 2023
8.543
8.598
8.457
8.559
207,746
+0.09(+1.01%)
Mar 24, 2023
8.411
8.473
8.294
8.473
276,011
+0.07(+0.83%)
Mar 23, 2023
8.418
8.473
8.294
8.403
569,480
-0.02(-0.19%)
Mar 22, 2023
8.185
8.434
8.185
8.418
395,132
+0.23(+2.85%)
Mar 21, 2023
8.154
8.232
8.111
8.185
267,348
+0.10(+1.25%)
Mar 20, 2023
7.920
8.204
7.920
8.084
485,806
+0.17(+2.17%)
Mar 17, 2023
8.084
8.123
7.873
7.912
389,272
-0.11(-1.36%)
Mar 16, 2023
7.975
8.177
7.943
8.021
510,267
-0.06(-0.77%)
Mar 15, 2023
8.200
8.221
7.847
8.084
754,241
-0.23(-2.81%)
Mar 14, 2023
8.154
8.387
8.147
8.317
427,199
+0.24(+2.99%)
Mar 13, 2023
8.224
8.306
8.045
8.076
938,919
-0.34(-4.07%)
Mar 10, 2023
8.613
8.722
8.193
8.418
844,352
-0.25(-2.88%)
Mar 09, 2023
8.783
8.952
8.660
8.668
928,723
-0.15(-1.74%)
Mar 08, 2023
8.683
8.875
8.666
8.822
674,413
+0.22(+2.50%)
Mar 07, 2023
8.921
8.921
8.422
8.606
1,237,188
-0.32(-3.53%)
Mar 06, 2023
8.998
8.998
8.737
8.921
634,115
-0.08(-0.85%)
Mar 03, 2023
8.945
9.029
8.883
8.998
618,698
+0.17(+1.92%)
Mar 02, 2023
8.737
8.845
8.652
8.829
343,302
+0.08(+0.88%)
Mar 01, 2023
8.683
8.804
8.668
8.752
613,590
+0.07(+0.80%)
Feb 28, 2023
8.645
8.698
8.598
8.683
440,562
+0.12(+1.35%)
Feb 27, 2023
8.652
8.706
8.506
8.568
669,743
-0.08(-0.98%)
Feb 24, 2023
8.529
8.652
8.495
8.652
370,052
+0.08(+0.90%)
Feb 23, 2023
8.498
8.614
8.460
8.575
823,682
+0.08(+0.90%)
Feb 22, 2023
8.375
8.498
8.322
8.498
696,019
+0.18(+2.22%)
Feb 21, 2023
8.383
8.391
8.291
8.314
388,064
-0.08(-0.92%)
Feb 17, 2023
8.352
8.414
8.300
8.391
240,649
+0.05(+0.55%)
Feb 16, 2023
8.368
8.445
8.314
8.345
406,687
-0.05(-0.55%)
Feb 15, 2023
8.314
8.406
8.284
8.391
333,564
+0.04(+0.46%)
Feb 14, 2023
8.383
8.399
8.283
8.352
422,094
+0.01(+0.09%)
Feb 13, 2023
8.345
8.380
8.295
8.345
399,625
+0.00(+0.00%)
Feb 10, 2023
8.460
8.460
8.275
8.345
398,740
-0.08(-0.91%)
Feb 09, 2023
8.368
8.456
8.330
8.422
385,517
+0.00(+0.00%)
Feb 08, 2023
8.506
8.506
8.283
8.422
516,961
-0.07(-0.82%)
Feb 07, 2023
8.491
8.506
8.364
8.491
485,328
+0.00(+0.00%)
Feb 06, 2023
8.445
8.514
8.422
8.491
809,222
+0.09(+1.08%)
Feb 03, 2023
8.339
8.506
8.316
8.400
607,678
+0.05(+0.64%)
Feb 02, 2023
8.240
8.388
8.222
8.346
903,140
+0.17(+2.04%)
Feb 01, 2023
8.202
8.255
8.179
8.179
762,747
-0.02(-0.28%)
Jan 31, 2023
8.217
8.259
8.188
8.202
550,628
+0.03(+0.37%)
Jan 30, 2023
8.141
8.202
8.112
8.172
476,098
+0.05(+0.56%)
Jan 27, 2023
8.073
8.126
8.035
8.126
440,162
+0.08(+1.04%)
Jan 26, 2023
8.043
8.046
7.982
8.043
335,113
+0.05(+0.67%)
Jan 25, 2023
8.020
8.043
7.982
7.990
650,419
-0.07(-0.85%)
Jan 24, 2023
8.005
8.187
7.953
8.058
627,988
+0.08(+0.95%)
Jan 23, 2023
8.005
8.034
7.967
7.982
406,399
+0.00(+0.00%)
Jan 20, 2023
7.974
8.017
7.959
7.982
426,071
+0.00(+0.00%)
Jan 19, 2023
8.088
8.119
7.974
7.982
431,201
-0.11(-1.41%)
Jan 18, 2023
8.195
8.195
8.088
8.096
272,146
-0.02(-0.19%)
Jan 17, 2023
8.073
8.126
8.050
8.111
409,592
+0.06(+0.75%)
Jan 13, 2023
8.058
8.081
8.005
8.050
409,297
-0.01(-0.09%)
Jan 12, 2023
8.202
8.240
8.028
8.058
655,512
-0.08(-1.03%)
Jan 11, 2023
8.103
8.225
8.088
8.141
392,172
+0.11(+1.32%)
Jan 10, 2023
8.012
8.065
7.936
8.035
466,676
+0.06(+0.76%)
Jan 09, 2023
7.809
8.049
7.794
7.974
778,646
+0.24(+3.10%)
Jan 06, 2023
7.682
7.756
7.645
7.735
422,111
+0.05(+0.68%)
Jan 05, 2023
7.690
7.719
7.675
7.682
484,644
+0.00(+0.00%)
Jan 04, 2023
7.779
7.779
7.660
7.682
395,601
+0.00(+0.00%)
Jan 03, 2023
7.660
7.705
7.652
7.682
380,187
+0.10(+1.28%)
Dec 30, 2022
7.667
7.667
7.540
7.585
532,046
-0.08(-1.08%)
Dec 29, 2022
7.592
7.682
7.566
7.667
517,331
+0.11(+1.49%)
Dec 28, 2022
7.607
7.673
7.487
7.555
395,805
-0.01(-0.10%)
Dec 27, 2022
7.884
7.893
7.465
7.562
1,208,430
-0.31(-3.90%)
Dec 23, 2022
7.869
7.896
7.827
7.869
263,485
+0.00(+0.00%)
Dec 22, 2022
7.877
7.951
7.787
7.869
587,131
+0.05(+0.67%)
Dec 21, 2022
7.996
7.996
7.803
7.817
1,125,119
-0.12(-1.53%)
Dec 20, 2022
7.960
7.989
7.903
7.939
793,361
-0.01(-0.18%)
Dec 19, 2022
7.917
7.970
7.876
7.953
661,664
+0.09(+1.09%)
Dec 16, 2022
7.953
7.956
7.831
7.867
696,431
-0.05(-0.63%)
Dec 15, 2022
7.946
7.961
7.903
7.917
394,275
-0.04(-0.54%)
Dec 14, 2022
8.024
8.053
7.946
7.960
471,310
-0.02(-0.27%)
Dec 13, 2022
8.124
8.182
7.974
7.981
442,606
-0.06(-0.80%)
Dec 12, 2022
8.032
8.167
7.946
8.046
427,390
+0.05(+0.63%)
Dec 09, 2022
7.996
8.096
7.896
7.996
437,196
+0.01(+0.09%)
Dec 08, 2022
7.982
8.137
7.869
7.989
778,178
+0.09(+1.16%)
Dec 07, 2022
7.664
7.904
7.635
7.897
600,966
+0.23(+3.04%)
Dec 06, 2022
7.692
7.727
7.628
7.664
913,130
+0.05(+0.65%)
Dec 05, 2022
7.826
7.826
7.586
7.614
1,482,000
-0.18(-2.27%)
Dec 02, 2022
7.805
7.833
7.756
7.791
860,213
-0.04(-0.45%)
Dec 01, 2022
7.826
7.826
7.784
7.826
598,730
+0.08(+1.00%)
Nov 30, 2022
7.847
7.854
7.741
7.748
1,199,385
-0.08(-1.08%)
Nov 29, 2022
7.833
7.847
7.805
7.833
732,590
+0.01(+0.09%)
Nov 28, 2022
7.840
7.840
7.812
7.826
458,489
+0.00(+0.00%)
Nov 25, 2022
7.833
7.840
7.812
7.826
203,701
+0.01(+0.09%)
Nov 23, 2022
7.840
7.883
7.812
7.819
354,786
-0.01(-0.09%)
Nov 22, 2022
7.911
7.932
7.819
7.826
588,424
-0.06(-0.72%)
Nov 21, 2022
7.897
7.904
7.805
7.883
683,612
+0.05(+0.63%)
Nov 18, 2022
7.861
7.916
7.819
7.833
257,195
+0.02(+0.27%)
Nov 17, 2022
7.967
7.967
7.805
7.812
500,827
-0.17(-2.12%)
Nov 16, 2022
8.208
8.208
7.953
7.982
536,804
-0.17(-2.08%)
Nov 15, 2022
8.299
8.314
8.066
8.151
627,182
+0.04(+0.44%)
Nov 14, 2022
7.826
8.229
7.826
8.116
910,764
+0.38(+4.93%)
Nov 11, 2022
7.734
7.770
7.558
7.734
462,282
+0.02(+0.27%)
Nov 10, 2022
7.621
7.727
7.551
7.713
365,949
+0.32(+4.30%)
Nov 09, 2022
7.558
7.671
7.381
7.395
654,623
-0.39(-4.99%)
Nov 08, 2022
7.623
7.812
7.561
7.784
819,288
+0.22(+2.86%)
Nov 07, 2022
7.470
7.568
7.442
7.568
637,812
+0.15(+2.07%)
Nov 04, 2022
7.547
7.547
7.407
7.414
309,913
-0.01(-0.19%)
Nov 03, 2022
7.533
7.540
7.365
7.428
806,496
-0.10(-1.39%)
Nov 02, 2022
7.609
7.609
7.505
7.533
325,673
-0.01(-0.09%)
Nov 01, 2022
7.672
7.707
7.505
7.540
528,720
-0.05(-0.64%)
Oct 31, 2022
7.575
7.595
7.498
7.588
389,690
+0.07(+0.93%)
Oct 28, 2022
7.568
7.583
7.470
7.519
478,679
+0.02(+0.28%)
Oct 27, 2022
7.470
7.519
7.449
7.498
312,544
+0.10(+1.32%)
Oct 26, 2022
7.316
7.428
7.299
7.400
437,483
+0.13(+1.82%)
Oct 25, 2022
7.254
7.316
7.205
7.268
745,172
+0.05(+0.68%)
Oct 24, 2022
7.114
7.240
7.114
7.219
337,823
+0.08(+1.07%)
Oct 21, 2022
7.198
7.233
7.086
7.142
418,774
-0.09(-1.25%)
Oct 20, 2022
7.205
7.268
7.198
7.233
208,012
+0.03(+0.39%)
Oct 19, 2022
7.219
7.289
7.121
7.205
553,416
-0.03(-0.39%)
Oct 18, 2022
7.219
7.280
7.156
7.233
603,840
+0.01(+0.19%)
Oct 17, 2022
7.309
7.323
7.198
7.219
618,632
-0.05(-0.67%)
Oct 14, 2022
7.289
7.313
7.226
7.268
193,068
-0.02(-0.29%)
Oct 13, 2022
7.282
7.344
7.198
7.289
497,599
-0.13(-1.79%)
Oct 12, 2022
7.309
7.435
7.278
7.421
248,988
+0.08(+1.14%)
Oct 11, 2022
7.323
7.505
7.309
7.337
371,027
-0.12(-1.59%)
Oct 10, 2022
7.623
7.630
7.365
7.456
573,322
-0.31(-3.95%)
Oct 07, 2022
7.854
7.958
7.742
7.763
386,982
-0.12(-1.50%)
Oct 06, 2022
7.794
7.922
7.747
7.881
729,412
+0.14(+1.83%)
Oct 05, 2022
7.753
7.767
7.517
7.740
1,324,612
-0.03(-0.35%)
Oct 04, 2022
7.794
7.813
7.747
7.767
932,023
+0.06(+0.79%)
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.