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
Gladstone Investment
(NQ:
GAIN
)
14.27
+0.16 (+1.13%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 28, 2018
6.535
6.552
6.478
6.478
238,900
-0.05(-0.78%)
Sep 27, 2018
6.421
6.540
6.404
6.529
426,503
+0.10(+1.59%)
Sep 26, 2018
6.467
6.488
6.410
6.427
311,696
-0.05(-0.79%)
Sep 25, 2018
6.546
6.563
6.461
6.478
197,998
-0.04(-0.61%)
Sep 24, 2018
6.586
6.620
6.501
6.518
230,544
-0.05(-0.78%)
Sep 21, 2018
6.382
6.603
6.376
6.569
430,691
+0.18(+2.84%)
Sep 20, 2018
6.416
6.417
6.331
6.387
388,778
+0.02(+0.36%)
Sep 19, 2018
6.574
6.574
6.319
6.365
373,579
-0.13(-2.01%)
Sep 18, 2018
6.608
6.608
6.478
6.495
338,254
-0.08(-1.23%)
Sep 17, 2018
6.616
6.627
6.565
6.576
227,419
-0.02(-0.26%)
Sep 14, 2018
6.621
6.675
6.593
6.593
173,732
-0.05(-0.68%)
Sep 13, 2018
6.644
6.723
6.576
6.638
214,821
+0.05(+0.77%)
Sep 12, 2018
6.582
6.604
6.509
6.587
237,966
+0.01(+0.09%)
Sep 11, 2018
6.649
6.661
6.571
6.582
161,915
-0.07(-1.02%)
Sep 10, 2018
6.621
6.689
6.621
6.649
197,938
+0.05(+0.68%)
Sep 07, 2018
6.661
6.689
6.582
6.604
166,634
-0.06(-0.93%)
Sep 06, 2018
6.723
6.734
6.649
6.666
157,692
-0.05(-0.75%)
Sep 05, 2018
6.672
6.728
6.621
6.717
233,094
+0.04(+0.59%)
Sep 04, 2018
6.762
6.762
6.661
6.678
284,000
-0.08(-1.17%)
Aug 31, 2018
6.756
6.756
6.756
0
+0.02(+0.33%)
Aug 30, 2018
6.751
6.773
6.706
6.734
310,518
-0.03(-0.50%)
Aug 29, 2018
6.785
6.812
6.740
6.768
244,668
+0.01(+0.08%)
Aug 28, 2018
6.762
6.830
6.762
6.762
218,463
-0.02(-0.25%)
Aug 27, 2018
6.802
6.813
6.779
6.779
199,437
-0.02(-0.33%)
Aug 24, 2018
6.807
6.818
6.785
6.802
165,747
+0.02(+0.25%)
Aug 23, 2018
6.813
6.813
6.773
6.785
160,171
-0.01(-0.17%)
Aug 22, 2018
6.779
6.830
6.762
6.796
202,532
-0.03(-0.41%)
Aug 21, 2018
6.818
6.830
6.796
6.824
198,390
+0.00(+0.00%)
Aug 20, 2018
6.773
6.847
6.734
6.824
332,271
+0.08(+1.14%)
Aug 17, 2018
6.736
6.747
6.596
6.747
319,251
+0.01(+0.17%)
Aug 16, 2018
6.724
6.741
6.696
6.736
174,478
+0.04(+0.59%)
Aug 15, 2018
6.680
6.696
6.618
6.696
212,556
+0.03(+0.42%)
Aug 14, 2018
6.708
6.741
6.624
6.668
305,768
-0.04(-0.58%)
Aug 13, 2018
6.680
6.724
6.652
6.708
242,972
+0.06(+0.84%)
Aug 10, 2018
6.640
6.668
6.624
6.652
171,136
+0.00(+0.00%)
Aug 09, 2018
6.652
6.702
6.640
6.652
146,070
+0.00(+0.00%)
Aug 08, 2018
6.663
6.724
6.624
6.652
239,863
-0.02(-0.34%)
Aug 07, 2018
6.646
6.713
6.646
6.674
208,786
+0.03(+0.51%)
Aug 06, 2018
6.685
6.685
6.584
6.640
198,169
+0.02(+0.34%)
Aug 03, 2018
6.584
6.685
6.584
6.618
265,002
+0.04(+0.68%)
Aug 02, 2018
6.455
6.590
6.332
6.573
317,217
+0.13(+2.00%)
Aug 01, 2018
6.304
6.455
6.136
6.444
549,429
+0.11(+1.77%)
Jul 31, 2018
6.528
6.528
6.310
6.332
750,097
-0.20(-3.09%)
Jul 30, 2018
6.584
6.598
6.489
6.534
246,218
-0.04(-0.60%)
Jul 27, 2018
6.663
6.674
6.562
6.573
212,537
-0.07(-1.10%)
Jul 26, 2018
6.646
6.668
6.624
6.646
117,300
-0.01(-0.08%)
Jul 25, 2018
6.596
6.663
6.596
6.652
166,316
+0.04(+0.68%)
Jul 24, 2018
6.584
6.696
6.584
6.607
173,479
+0.04(+0.60%)
Jul 23, 2018
6.696
6.724
6.562
6.568
277,021
-0.11(-1.60%)
Jul 20, 2018
6.719
6.657
6.674
162,634
-0.03(-0.50%)
Jul 19, 2018
6.781
6.792
6.685
6.708
145,558
-0.05(-0.69%)
Jul 18, 2018
6.671
6.771
6.671
6.754
334,888
+0.09(+1.42%)
Jul 17, 2018
6.604
6.659
6.581
6.659
169,196
+0.06(+0.84%)
Jul 16, 2018
6.576
6.604
6.570
6.604
148,341
+0.04(+0.59%)
Jul 13, 2018
6.587
6.587
6.554
6.565
71,567
-0.02(-0.25%)
Jul 12, 2018
6.554
6.604
6.542
6.581
138,723
+0.04(+0.68%)
Jul 11, 2018
6.531
6.587
6.520
6.537
141,703
-0.02(-0.25%)
Jul 10, 2018
6.620
6.620
6.548
6.554
192,655
-0.07(-1.01%)
Jul 09, 2018
6.659
6.676
6.598
6.620
247,915
-0.02(-0.34%)
Jul 06, 2018
6.693
6.697
6.632
6.643
210,806
-0.07(-1.08%)
Jul 05, 2018
6.637
6.721
6.626
6.715
302,464
+0.09(+1.35%)
Jul 03, 2018
6.626
6.626
6.626
0
+0.01(+0.08%)
Jul 02, 2018
6.559
6.632
6.526
6.620
180,558
+0.06(+0.93%)
Jun 29, 2018
6.626
6.631
6.520
6.559
227,496
-0.04(-0.59%)
Jun 28, 2018
6.581
6.626
6.515
6.598
402,225
+0.03(+0.38%)
Jun 27, 2018
6.587
6.643
6.559
6.573
228,908
-0.01(-0.13%)
Jun 26, 2018
6.492
6.615
6.474
6.581
184,863
+0.08(+1.29%)
Jun 25, 2018
6.609
6.615
6.492
6.498
322,856
-0.12(-1.77%)
Jun 22, 2018
6.526
6.654
6.526
6.615
274,828
+0.11(+1.71%)
Jun 21, 2018
6.581
6.620
6.498
6.503
262,303
-0.11(-1.60%)
Jun 20, 2018
6.626
6.715
6.604
6.609
238,724
-0.02(-0.25%)
Jun 19, 2018
6.687
6.725
6.604
6.626
213,488
-0.09(-1.35%)
Jun 18, 2018
6.639
6.794
6.618
6.717
399,973
+0.07(+1.08%)
Jun 15, 2018
6.664
6.595
6.645
218,362
+0.02(+0.33%)
Jun 14, 2018
6.606
6.656
6.573
6.623
249,712
+0.02(+0.25%)
Jun 13, 2018
6.534
6.617
6.520
6.606
187,697
+0.10(+1.53%)
Jun 12, 2018
6.528
6.562
6.501
6.506
211,211
-0.01(-0.09%)
Jun 11, 2018
6.484
6.512
6.473
6.512
282,684
+0.04(+0.69%)
Jun 08, 2018
6.456
6.556
6.434
6.467
317,347
+0.01(+0.09%)
Jun 07, 2018
6.351
6.462
6.335
6.462
302,655
+0.13(+2.01%)
Jun 06, 2018
6.323
6.345
6.290
6.334
252,254
+0.01(+0.09%)
Jun 05, 2018
6.362
6.368
6.285
6.329
298,070
-0.07(-1.04%)
Jun 04, 2018
6.340
6.395
6.291
6.395
404,184
+0.09(+1.49%)
Jun 01, 2018
6.346
6.362
6.263
6.302
314,585
-0.02(-0.35%)
May 31, 2018
6.340
6.353
6.264
6.324
264,383
-0.01(-0.17%)
May 30, 2018
6.307
6.351
6.252
6.335
276,111
+0.04(+0.70%)
May 29, 2018
6.313
6.368
6.264
6.291
284,183
-0.02(-0.26%)
May 25, 2018
6.307
6.307
6.307
0
-0.03(-0.44%)
May 24, 2018
6.368
6.368
6.274
6.335
195,094
-0.03(-0.43%)
May 23, 2018
6.307
6.390
6.285
6.362
344,365
+0.03(+0.44%)
May 22, 2018
6.296
6.335
6.249
6.335
242,937
+0.04(+0.70%)
May 21, 2018
6.307
6.313
6.224
6.291
347,481
+0.03(+0.41%)
May 18, 2018
6.183
6.270
6.128
6.265
506,721
+0.10(+1.60%)
May 17, 2018
6.029
6.183
5.969
6.166
365,912
+0.13(+2.18%)
May 16, 2018
6.188
6.210
5.377
6.035
1,655,049
-0.14(-2.31%)
May 15, 2018
6.161
6.188
6.128
6.177
590,467
+0.01(+0.18%)
May 14, 2018
6.166
6.221
6.144
6.166
332,003
+0.00(+0.00%)
May 11, 2018
6.150
6.173
6.144
6.166
233,586
+0.01(+0.18%)
May 10, 2018
6.166
6.166
6.128
6.155
189,070
+0.02(+0.27%)
May 09, 2018
6.193
6.193
6.091
6.139
263,762
-0.04(-0.62%)
May 08, 2018
6.215
6.251
6.144
6.177
203,945
-0.06(-0.97%)
May 07, 2018
6.117
6.243
6.111
6.237
388,366
+0.14(+2.25%)
May 04, 2018
6.117
6.133
6.095
6.100
205,219
-0.03(-0.45%)
May 03, 2018
6.089
6.136
6.043
6.128
205,737
+0.04(+0.63%)
May 02, 2018
6.100
6.117
6.073
6.089
232,855
+0.01(+0.18%)
May 01, 2018
6.078
6.089
6.035
6.078
236,292
+0.01(+0.18%)
Apr 30, 2018
6.095
6.106
6.062
6.067
250,664
+0.01(+0.18%)
Apr 27, 2018
6.040
6.089
6.024
6.056
304,838
+0.03(+0.45%)
Apr 26, 2018
5.980
6.040
5.974
6.029
242,853
+0.05(+0.82%)
Apr 25, 2018
6.018
6.024
5.974
5.980
120,048
-0.05(-0.82%)
Apr 24, 2018
6.035
6.056
6.024
6.029
198,633
+0.00(+0.00%)
Apr 23, 2018
5.974
6.045
5.974
6.029
236,423
+0.05(+0.92%)
Apr 20, 2018
5.919
6.002
5.919
5.974
169,433
+0.04(+0.74%)
Apr 19, 2018
5.985
5.997
5.914
5.930
221,503
-0.01(-0.21%)
Apr 18, 2018
6.014
6.014
5.910
5.943
309,094
-0.03(-0.55%)
Apr 17, 2018
5.976
6.014
5.894
5.976
361,378
+0.05(+0.83%)
Apr 16, 2018
5.774
5.938
5.774
5.927
388,979
+0.16(+2.84%)
Apr 13, 2018
5.741
5.818
5.731
5.763
213,503
+0.02(+0.38%)
Apr 12, 2018
5.698
5.807
5.692
5.741
304,420
+0.04(+0.76%)
Apr 11, 2018
5.714
5.736
5.633
5.698
346,125
+0.08(+1.45%)
Apr 10, 2018
5.643
5.709
5.611
5.616
237,559
+0.03(+0.59%)
Apr 09, 2018
5.627
5.650
5.583
5.583
176,520
-0.02(-0.39%)
Apr 06, 2018
5.622
5.660
5.589
5.605
186,844
-0.03(-0.58%)
Apr 05, 2018
5.578
5.654
5.556
5.638
250,474
+0.08(+1.37%)
Apr 04, 2018
5.513
5.594
5.502
5.562
160,734
+0.03(+0.49%)
Apr 03, 2018
5.524
5.556
5.513
5.534
216,393
+0.02(+0.40%)
Apr 02, 2018
5.507
5.529
5.447
5.513
262,632
+0.01(+0.20%)
Mar 29, 2018
5.502
5.502
5.502
0
+0.04(+0.70%)
Mar 28, 2018
5.491
5.540
5.458
5.464
163,501
-0.01(-0.20%)
Mar 27, 2018
5.513
5.540
5.475
5.475
269,561
-0.04(-0.69%)
Mar 26, 2018
5.545
5.556
5.475
5.513
246,835
+0.04(+0.70%)
Mar 23, 2018
5.616
5.625
5.464
5.475
339,663
-0.13(-2.33%)
Mar 22, 2018
5.573
5.654
5.556
5.605
304,912
+0.02(+0.29%)
Mar 21, 2018
5.682
5.694
5.578
5.589
225,139
-0.09(-1.54%)
Mar 20, 2018
5.654
5.747
5.633
5.676
315,589
+0.04(+0.77%)
Mar 19, 2018
5.654
5.670
5.611
5.633
198,986
-0.00(-0.05%)
Mar 16, 2018
5.576
5.681
5.576
5.635
330,028
+0.05(+0.97%)
Mar 15, 2018
5.641
5.684
5.581
5.581
285,336
-0.09(-1.53%)
Mar 14, 2018
5.641
5.673
5.603
5.668
271,976
+0.05(+0.96%)
Mar 13, 2018
5.662
5.684
5.603
5.614
239,015
-0.02(-0.29%)
Mar 12, 2018
5.657
5.684
5.603
5.630
318,351
+0.00(+0.00%)
Mar 09, 2018
5.651
5.668
5.601
5.630
323,973
+0.03(+0.58%)
Mar 08, 2018
5.641
5.641
5.554
5.597
320,145
+0.04(+0.78%)
Mar 07, 2018
5.489
5.565
5.451
5.554
385,168
+0.09(+1.68%)
Mar 06, 2018
5.375
5.484
5.229
5.462
521,182
+0.29(+5.54%)
Mar 05, 2018
5.240
5.245
5.143
5.175
555,457
-0.05(-0.98%)
Mar 02, 2018
5.262
5.279
5.213
5.227
343,262
-0.06(-1.18%)
Mar 01, 2018
5.408
5.408
5.251
5.289
415,536
-0.10(-1.81%)
Feb 28, 2018
5.473
5.515
5.386
5.386
318,137
-0.05(-0.90%)
Feb 27, 2018
5.451
5.467
5.419
5.435
285,288
-0.01(-0.20%)
Feb 26, 2018
5.413
5.467
5.413
5.446
198,036
+0.04(+0.70%)
Feb 23, 2018
5.446
5.505
5.392
5.408
285,887
-0.03(-0.60%)
Feb 22, 2018
5.473
5.505
5.435
5.440
216,445
-0.02(-0.40%)
Feb 21, 2018
5.473
5.603
5.462
5.462
210,077
+0.01(+0.10%)
Feb 20, 2018
5.635
5.657
5.413
5.457
441,879
-0.18(-3.17%)
Feb 16, 2018
5.635
5.635
5.635
0
+0.03(+0.48%)
Feb 15, 2018
5.673
5.706
5.570
5.608
325,606
-0.02(-0.34%)
Feb 14, 2018
5.638
5.676
5.600
5.627
355,089
+0.00(+0.00%)
Feb 13, 2018
5.595
5.735
5.568
5.627
321,727
+0.03(+0.48%)
Feb 12, 2018
5.595
5.671
5.557
5.600
376,254
+0.06(+1.17%)
Feb 09, 2018
5.557
5.659
5.498
5.536
493,398
+0.03(+0.59%)
Feb 08, 2018
5.649
5.732
5.503
5.503
557,835
-0.10(-1.82%)
Feb 07, 2018
5.127
5.751
5.127
5.606
1,257,687
+0.55(+10.85%)
Feb 06, 2018
4.869
5.073
4.842
5.057
966,434
+0.05(+1.08%)
Feb 05, 2018
5.164
5.198
4.858
5.003
1,427,737
-0.19(-3.73%)
Feb 02, 2018
5.315
5.347
5.181
5.197
542,211
-0.15(-2.82%)
Feb 01, 2018
5.304
5.358
5.170
5.347
859,353
+0.04(+0.71%)
Jan 31, 2018
5.476
5.541
5.299
5.310
824,940
-0.13(-2.37%)
Jan 30, 2018
5.616
5.643
5.433
5.439
677,363
-0.22(-3.90%)
Jan 29, 2018
5.880
5.885
5.364
5.659
1,455,557
-0.25(-4.19%)
Jan 26, 2018
5.945
5.982
5.896
5.907
391,179
-0.04(-0.72%)
Jan 25, 2018
5.945
5.993
5.939
5.950
191,480
+0.00(+0.00%)
Jan 24, 2018
5.971
6.025
5.939
5.950
163,107
-0.02(-0.36%)
Jan 23, 2018
5.966
5.993
5.950
5.971
286,070
+0.01(+0.09%)
Jan 22, 2018
5.993
6.025
5.955
5.966
339,507
-0.06(-1.07%)
Jan 19, 2018
6.036
6.052
6.004
6.031
221,809
-0.00(-0.04%)
Jan 18, 2018
6.055
6.068
5.969
6.033
387,602
-0.01(-0.18%)
Jan 17, 2018
6.065
6.065
6.017
6.044
309,530
+0.02(+0.27%)
Jan 16, 2018
6.076
6.103
6.017
6.028
410,666
-0.01(-0.18%)
Jan 12, 2018
6.039
6.039
6.039
0
+0.04(+0.71%)
Jan 11, 2018
5.964
6.028
5.942
5.996
299,851
+0.05(+0.90%)
Jan 10, 2018
5.990
5.993
5.910
5.942
281,396
-0.05(-0.80%)
Jan 09, 2018
6.017
6.033
5.964
5.990
339,607
+0.02(+0.27%)
Jan 08, 2018
5.932
6.027
5.905
5.974
358,656
+0.07(+1.18%)
Jan 05, 2018
5.905
5.931
5.835
5.905
370,443
+0.02(+0.36%)
Jan 04, 2018
5.910
5.964
5.873
5.884
309,207
+0.00(+0.00%)
Jan 03, 2018
6.023
6.055
5.830
5.884
628,668
-0.14(-2.40%)
Jan 02, 2018
5.996
6.044
5.969
6.028
362,749
+0.06(+0.99%)
Dec 29, 2017
5.969
5.969
5.969
0
-0.03(-0.45%)
Dec 28, 2017
5.985
6.001
5.942
5.996
281,343
+0.02(+0.27%)
Dec 27, 2017
5.990
6.006
5.958
5.980
254,955
+0.03(+0.45%)
Dec 26, 2017
5.985
5.985
5.900
5.953
425,260
-0.03(-0.54%)
Dec 22, 2017
6.001
6.044
5.958
5.985
292,025
-0.01(-0.09%)
Dec 21, 2017
5.974
6.044
5.974
5.990
266,680
+0.02(+0.36%)
Dec 20, 2017
6.007
6.021
5.942
5.969
328,862
-0.02(-0.27%)
Dec 19, 2017
6.097
6.124
5.937
5.985
392,644
-0.07(-1.24%)
Dec 18, 2017
6.092
6.151
6.017
6.060
602,166
+0.00(+0.04%)
Dec 15, 2017
5.930
6.063
5.903
6.057
743,528
+0.15(+2.61%)
Dec 14, 2017
5.930
5.940
5.850
5.903
276,243
-0.02(-0.36%)
Dec 13, 2017
5.845
5.946
5.845
5.924
413,153
+0.09(+1.46%)
Dec 12, 2017
5.866
5.887
5.839
5.839
323,301
-0.04(-0.72%)
Dec 11, 2017
5.919
5.946
5.861
5.882
376,232
-0.02(-0.27%)
Dec 08, 2017
5.866
5.924
5.861
5.898
192,569
+0.04(+0.64%)
Dec 07, 2017
5.924
5.938
5.850
5.861
306,553
-0.06(-0.99%)
Dec 06, 2017
5.733
5.978
5.733
5.919
676,375
+0.19(+3.25%)
Dec 05, 2017
5.781
5.797
5.728
5.733
210,068
-0.05(-0.83%)
Dec 04, 2017
5.781
5.797
5.744
5.781
270,174
+0.04(+0.74%)
Dec 01, 2017
5.765
5.791
5.697
5.738
341,453
+0.00(+0.00%)
Nov 30, 2017
5.738
5.812
5.722
5.738
403,591
+0.03(+0.46%)
Nov 29, 2017
5.738
5.765
5.691
5.712
444,816
-0.02(-0.28%)
Nov 28, 2017
5.733
5.786
5.717
5.728
240,986
+0.00(+0.00%)
Nov 27, 2017
5.722
5.804
5.717
5.728
204,049
+0.00(+0.00%)
Nov 24, 2017
5.765
5.807
5.664
5.728
357,305
-0.03(-0.55%)
Nov 22, 2017
5.717
5.765
5.701
5.759
175,938
+0.03(+0.46%)
Nov 21, 2017
5.680
5.749
5.680
5.733
267,985
+0.05(+0.93%)
Nov 20, 2017
5.659
5.733
5.495
5.680
801,661
-0.22(-3.68%)
Nov 17, 2017
5.855
5.907
5.810
5.897
381,559
+0.09(+1.50%)
Nov 16, 2017
5.783
5.831
5.752
5.810
332,704
+0.06(+1.01%)
Nov 15, 2017
5.825
5.825
5.720
5.752
363,262
-0.07(-1.26%)
Nov 14, 2017
5.783
5.873
5.783
5.825
373,291
+0.05(+0.91%)
Nov 13, 2017
5.736
5.831
5.705
5.773
329,178
+0.03(+0.46%)
Nov 10, 2017
5.810
5.820
5.731
5.747
304,056
-0.06(-1.09%)
Nov 09, 2017
5.810
5.862
5.757
5.810
576,555
-0.02(-0.27%)
Nov 08, 2017
5.694
5.841
5.668
5.825
474,594
+0.14(+2.55%)
Nov 07, 2017
5.652
5.705
5.626
5.681
437,294
+0.04(+0.70%)
Nov 06, 2017
5.573
5.649
5.557
5.641
528,000
+0.09(+1.71%)
Nov 03, 2017
5.499
5.631
5.494
5.547
577,481
+0.05(+0.96%)
Nov 02, 2017
5.431
5.578
5.431
5.494
580,397
+0.10(+1.85%)
Nov 01, 2017
5.336
5.405
5.323
5.394
226,572
+0.09(+1.68%)
Oct 31, 2017
5.321
5.352
5.300
5.305
433,269
-0.02(-0.30%)
Oct 30, 2017
5.389
5.405
5.315
5.321
373,266
-0.08(-1.46%)
Oct 27, 2017
5.384
5.421
5.363
5.400
297,631
+0.04(+0.79%)
Oct 26, 2017
5.373
5.463
5.347
5.357
441,311
+0.02(+0.39%)
Oct 25, 2017
5.468
5.468
5.294
5.336
653,590
-0.09(-1.65%)
Oct 24, 2017
5.442
5.552
5.405
5.426
599,776
+0.03(+0.49%)
Oct 23, 2017
5.400
5.452
5.342
5.400
806,994
+0.07(+1.28%)
Oct 20, 2017
5.205
5.389
5.205
5.331
966,523
+0.17(+3.36%)
Oct 19, 2017
5.152
5.221
5.068
5.158
247,319
-0.01(-0.15%)
Oct 18, 2017
5.176
5.197
5.098
5.166
202,458
-0.01(-0.20%)
Oct 17, 2017
5.197
5.207
5.171
5.176
227,707
-0.02(-0.40%)
Oct 16, 2017
5.150
5.213
5.139
5.197
350,746
+0.06(+1.12%)
Oct 13, 2017
5.124
5.155
5.066
5.139
328,560
+0.03(+0.61%)
Oct 12, 2017
5.082
5.139
5.051
5.108
344,072
+0.06(+1.19%)
Oct 11, 2017
5.019
5.077
5.019
5.048
315,388
+0.02(+0.36%)
Oct 10, 2017
4.993
5.045
4.988
5.030
162,512
+0.02(+0.42%)
Oct 09, 2017
4.962
5.025
4.962
5.009
177,989
+0.03(+0.63%)
Oct 06, 2017
4.988
5.004
4.951
4.978
109,506
-0.01(-0.10%)
Oct 05, 2017
4.988
4.988
4.962
4.983
123,372
+0.01(+0.10%)
Oct 04, 2017
4.988
4.993
4.951
4.978
174,733
-0.02(-0.31%)
Oct 03, 2017
5.030
5.030
4.972
4.993
138,824
-0.02(-0.31%)
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.