Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Townsquare Media Llc (NY: TSQ )

12.18 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.833 10.06 9.752 9.939 53,424 +0.09(+0.91%)
Mar 30, 2017 9.882 10.00 9.744 9.850 69,522 -0.03(-0.33%)
Mar 29, 2017 9.678 9.964 9.654 9.882 66,280 +0.16(+1.68%)
Mar 28, 2017 9.613 9.760 9.556 9.719 46,645 +0.08(+0.85%)
Mar 27, 2017 9.442 9.711 9.393 9.637 64,304 +0.11(+1.11%)
Mar 24, 2017 9.507 9.605 9.442 9.531 42,927 -0.03(-0.34%)
Mar 23, 2017 9.597 9.825 9.515 9.564 80,846 +0.01(+0.09%)
Mar 22, 2017 9.801 9.931 9.474 9.556 84,725 -0.20(-2.09%)
Mar 21, 2017 9.939 10.09 9.752 9.760 117,068 -0.11(-1.16%)
Mar 20, 2017 10.52 10.52 9.806 9.874 184,978 -0.58(-5.54%)
Mar 17, 2017 10.36 10.62 10.14 10.45 337,630 +0.16(+1.59%)
Mar 16, 2017 10.18 10.29 10.00 10.29 78,250 +0.12(+1.20%)
Mar 15, 2017 9.841 10.20 9.776 10.17 190,112 +0.36(+3.66%)
Mar 14, 2017 9.556 9.833 9.330 9.809 169,983 +0.38(+4.07%)
Mar 13, 2017 8.291 9.442 8.291 9.425 155,293 +1.16(+14.02%)
Mar 10, 2017 8.585 8.606 8.226 8.267 90,519 -0.33(-3.89%)
Mar 09, 2017 8.626 8.715 8.552 8.601 30,080 -0.04(-0.47%)
Mar 08, 2017 8.707 8.879 8.609 8.642 52,720 +0.02(+0.28%)
Mar 07, 2017 8.634 8.756 8.605 8.617 86,100 -0.02(-0.28%)
Mar 06, 2017 8.887 8.907 8.593 8.642 74,465 -0.33(-3.64%)
Mar 03, 2017 9.042 9.066 8.821 8.968 27,241 -0.04(-0.45%)
Mar 02, 2017 9.221 9.221 8.887 9.009 66,869 -0.22(-2.39%)
Mar 01, 2017 8.968 9.295 8.923 9.229 112,288 +0.36(+4.05%)
Feb 28, 2017 9.359 9.401 8.772 8.870 85,415 -0.43(-4.65%)
Feb 27, 2017 9.025 9.433 8.960 9.303 51,394 +0.29(+3.26%)
Feb 24, 2017 8.936 9.042 8.830 9.009 32,250 +0.05(+0.55%)
Feb 23, 2017 8.976 9.074 8.838 8.960 23,477 -0.01(-0.09%)
Feb 22, 2017 9.099 9.229 8.903 8.968 62,671 -0.10(-1.08%)
Feb 21, 2017 9.099 9.156 8.903 9.066 38,550 +0.02(+0.18%)
Feb 17, 2017 9.050 9.050 9.050 0 -0.11(-1.16%)
Feb 16, 2017 8.854 9.185 8.854 9.156 72,014 +0.30(+3.41%)
Feb 15, 2017 9.001 9.017 8.781 8.854 35,112 -0.20(-2.16%)
Feb 14, 2017 9.058 9.099 8.960 9.050 33,231 -0.07(-0.80%)
Feb 13, 2017 9.099 9.172 9.078 9.123 45,830 +0.12(+1.36%)
Feb 10, 2017 8.976 9.164 8.809 9.001 57,862 -0.06(-0.63%)
Feb 09, 2017 8.691 9.099 8.528 9.058 56,934 +0.42(+4.82%)
Feb 08, 2017 8.952 8.952 8.634 8.642 45,540 -0.30(-3.38%)
Feb 07, 2017 8.968 9.123 8.919 8.944 41,866 +0.02(+0.27%)
Feb 06, 2017 9.074 9.083 8.830 8.919 51,634 -0.18(-1.97%)
Feb 03, 2017 9.115 9.172 9.001 9.099 44,830 +0.03(+0.36%)
Feb 02, 2017 8.723 9.132 8.675 9.066 94,796 +0.34(+3.93%)
Feb 01, 2017 8.805 8.838 8.617 8.723 42,030 +0.01(+0.09%)
Jan 31, 2017 8.821 8.821 8.544 8.715 44,533 -0.09(-1.02%)
Jan 30, 2017 8.536 8.870 8.528 8.805 70,330 +0.28(+3.25%)
Jan 27, 2017 8.928 8.928 8.413 8.528 54,394 -0.33(-3.78%)
Jan 26, 2017 8.936 8.968 8.854 8.862 46,348 -0.01(-0.09%)
Jan 25, 2017 8.666 8.928 8.666 8.870 73,300 +0.20(+2.35%)
Jan 24, 2017 8.626 8.691 8.462 8.666 84,852 +0.15(+1.72%)
Jan 23, 2017 8.324 8.528 8.299 8.519 79,266 +0.22(+2.65%)
Jan 20, 2017 8.014 8.348 7.985 8.299 106,887 +0.31(+3.88%)
Jan 19, 2017 8.226 8.226 7.793 7.989 170,900 -0.31(-3.74%)
Jan 18, 2017 8.111 8.348 8.103 8.299 52,241 +0.20(+2.42%)
Jan 17, 2017 8.283 8.299 8.046 8.103 78,736 -0.14(-1.68%)
Jan 13, 2017 8.242 8.242 8.242 0 +0.25(+3.17%)
Jan 12, 2017 8.364 8.528 7.948 7.989 51,886 -0.45(-5.32%)
Jan 11, 2017 8.242 8.446 8.124 8.438 71,338 +0.20(+2.48%)
Jan 10, 2017 8.218 8.328 8.169 8.234 23,268 -0.03(-0.39%)
Jan 09, 2017 8.364 8.364 8.169 8.267 57,405 -0.03(-0.39%)
Jan 06, 2017 8.209 8.438 8.205 8.299 118,590 +0.09(+1.09%)
Jan 05, 2017 8.267 8.324 8.103 8.209 77,296 -0.11(-1.37%)
Jan 04, 2017 7.736 8.413 7.736 8.324 95,629 +0.47(+5.92%)
Jan 03, 2017 8.536 8.673 7.834 7.858 108,111 -0.64(-7.49%)
Dec 30, 2016 8.495 8.495 8.495 0 +0.20(+2.36%)
Dec 29, 2016 8.397 8.568 8.250 8.299 33,849 -0.11(-1.26%)
Dec 28, 2016 8.536 8.601 8.324 8.405 50,797 -0.08(-0.96%)
Dec 27, 2016 8.560 8.666 8.471 8.487 49,558 -0.02(-0.19%)
Dec 23, 2016 8.503 8.503 8.503 0 +0.11(+1.26%)
Dec 22, 2016 8.471 8.479 8.324 8.397 28,215 -0.13(-1.53%)
Dec 21, 2016 8.438 8.568 8.340 8.528 70,208 +0.11(+1.26%)
Dec 20, 2016 8.364 8.601 8.364 8.422 143,214 +0.11(+1.38%)
Dec 19, 2016 8.299 8.389 8.218 8.307 70,373 -0.04(-0.49%)
Dec 16, 2016 8.340 8.462 8.210 8.348 141,236 +0.05(+0.59%)
Dec 15, 2016 8.283 8.479 8.250 8.299 93,727 +0.04(+0.49%)
Dec 14, 2016 8.348 8.413 8.193 8.258 66,386 -0.09(-1.08%)
Dec 13, 2016 8.348 8.373 8.071 8.348 128,434 +0.01(+0.10%)
Dec 12, 2016 8.234 8.438 8.062 8.340 139,875 +0.06(+0.69%)
Dec 09, 2016 7.850 8.291 7.834 8.283 107,990 +0.41(+5.18%)
Dec 08, 2016 7.287 7.940 7.255 7.875 212,664 +0.62(+8.55%)
Dec 07, 2016 7.238 7.295 7.230 7.255 225,622 -0.01(-0.11%)
Dec 06, 2016 7.295 7.295 7.230 7.263 144,855 +0.00(+0.00%)
Dec 05, 2016 7.287 7.328 7.181 7.263 219,486 +0.05(+0.68%)
Dec 02, 2016 7.279 7.328 7.100 7.214 196,990 +0.07(+0.91%)
Dec 01, 2016 7.157 7.271 7.100 7.149 155,554 +0.02(+0.34%)
Nov 30, 2016 7.214 7.238 7.100 7.124 107,458 -0.06(-0.80%)
Nov 29, 2016 7.173 7.263 7.124 7.181 112,538 +0.02(+0.23%)
Nov 28, 2016 7.246 7.246 7.116 7.165 156,174 -0.04(-0.57%)
Nov 25, 2016 7.271 7.320 7.181 7.206 94,988 -0.04(-0.56%)
Nov 23, 2016 7.246 7.246 7.246 0 +0.04(+0.57%)
Nov 22, 2016 7.197 7.279 7.165 7.206 151,568 +0.02(+0.34%)
Nov 21, 2016 7.238 7.326 7.149 7.181 227,002 -0.01(-0.11%)
Nov 18, 2016 7.361 7.361 7.124 7.189 282,230 -0.14(-1.89%)
Nov 17, 2016 7.238 7.365 7.238 7.328 123,848 +0.10(+1.35%)
Nov 16, 2016 7.075 7.295 7.075 7.230 183,938 +0.12(+1.72%)
Nov 15, 2016 7.149 7.197 6.993 7.108 178,712 -0.06(-0.80%)
Nov 14, 2016 7.214 7.304 7.132 7.165 154,364 +0.07(+0.92%)
Nov 11, 2016 7.091 7.238 7.042 7.100 195,967 +0.07(+1.05%)
Nov 10, 2016 7.010 7.312 6.977 7.026 101,897 +0.11(+1.53%)
Nov 09, 2016 6.928 7.189 6.822 6.920 154,321 -0.12(-1.74%)
Nov 08, 2016 7.140 7.140 6.956 7.042 186,089 -0.06(-0.80%)
Nov 07, 2016 6.920 7.124 6.920 7.100 32,109 +0.33(+4.82%)
Nov 04, 2016 6.732 6.985 6.667 6.773 24,862 +0.08(+1.22%)
Nov 03, 2016 6.847 6.863 6.659 6.692 20,938 -0.12(-1.80%)
Nov 02, 2016 6.757 6.961 6.626 6.814 44,190 +0.06(+0.85%)
Nov 01, 2016 6.847 6.871 6.667 6.757 47,064 -0.08(-1.19%)
Oct 31, 2016 6.953 6.969 6.830 6.838 127,988 -0.11(-1.53%)
Oct 28, 2016 7.042 7.059 6.920 6.945 40,707 -0.07(-0.93%)
Oct 27, 2016 7.214 7.214 6.985 7.010 124,033 -0.13(-1.83%)
Oct 26, 2016 7.222 7.263 7.116 7.140 27,208 -0.12(-1.69%)
Oct 25, 2016 7.369 7.369 7.246 7.263 34,951 -0.08(-1.11%)
Oct 24, 2016 7.426 7.426 7.320 7.344 38,486 +0.01(+0.11%)
Oct 21, 2016 7.295 7.418 7.295 7.336 77,949 -0.02(-0.22%)
Oct 20, 2016 7.361 7.377 7.197 7.353 36,701 +0.02(+0.33%)
Oct 19, 2016 7.295 7.532 7.295 7.328 32,538 +0.05(+0.67%)
Oct 18, 2016 7.402 7.532 7.149 7.279 68,143 -0.07(-0.89%)
Oct 17, 2016 7.426 7.450 7.295 7.344 124,297 -0.06(-0.77%)
Oct 14, 2016 7.573 7.577 7.357 7.402 58,463 -0.11(-1.41%)
Oct 13, 2016 7.597 7.777 7.508 7.508 31,063 -0.16(-2.13%)
Oct 12, 2016 7.703 7.891 7.638 7.671 12,098 +0.01(+0.11%)
Oct 11, 2016 7.842 7.907 7.630 7.663 14,303 -0.18(-2.29%)
Oct 10, 2016 7.891 7.970 7.752 7.842 20,142 -0.02(-0.31%)
Oct 07, 2016 7.924 8.226 7.850 7.867 43,089 -0.13(-1.63%)
Oct 06, 2016 7.875 8.038 7.728 7.997 25,426 +0.08(+1.03%)
Oct 05, 2016 7.712 7.932 7.663 7.916 44,063 +0.21(+2.75%)
Oct 04, 2016 7.712 7.793 7.622 7.703 28,448 +0.00(+0.00%)
Oct 03, 2016 7.614 7.712 7.572 7.703 13,536 +0.08(+1.07%)
Sep 30, 2016 7.589 7.720 7.426 7.622 41,806 +0.10(+1.30%)
Sep 29, 2016 7.777 7.777 7.516 7.524 34,041 -0.24(-3.05%)
Sep 28, 2016 7.752 7.907 7.687 7.761 36,933 +0.00(+0.00%)
Sep 27, 2016 7.671 7.850 7.654 7.761 41,773 +0.05(+0.64%)
Sep 26, 2016 7.891 7.997 7.695 7.712 47,018 -0.27(-3.37%)
Sep 23, 2016 7.875 8.030 7.867 7.981 55,287 +0.08(+1.03%)
Sep 22, 2016 7.752 7.916 7.752 7.899 39,263 +0.18(+2.33%)
Sep 21, 2016 7.622 7.769 7.622 7.720 29,709 +0.10(+1.28%)
Sep 20, 2016 7.671 7.671 7.597 7.622 39,871 -0.04(-0.53%)
Sep 19, 2016 7.385 7.671 7.385 7.663 54,798 +0.27(+3.64%)
Sep 16, 2016 7.369 7.434 7.230 7.393 84,794 +0.06(+0.78%)
Sep 15, 2016 7.450 7.508 7.246 7.336 111,076 -0.08(-1.10%)
Sep 14, 2016 7.622 7.761 7.393 7.418 26,974 -0.21(-2.78%)
Sep 13, 2016 7.679 7.747 7.573 7.630 33,623 -0.15(-1.89%)
Sep 12, 2016 7.679 7.793 7.540 7.777 64,022 +0.15(+1.93%)
Sep 09, 2016 7.638 7.744 7.508 7.630 46,428 -0.01(-0.11%)
Sep 08, 2016 7.410 7.676 7.361 7.638 63,342 +0.30(+4.12%)
Sep 07, 2016 7.638 7.638 7.328 7.336 322,848 -0.25(-3.33%)
Sep 06, 2016 7.597 7.614 7.442 7.589 46,414 -0.01(-0.11%)
Sep 02, 2016 7.418 7.597 7.597 7.597 32,106 +0.24(+3.33%)
Sep 01, 2016 7.981 7.981 7.344 7.353 212,290 -0.60(-7.59%)
Aug 31, 2016 7.997 7.997 7.777 7.956 37,339 +0.04(+0.52%)
Aug 30, 2016 7.679 7.956 7.679 7.916 129,189 +0.26(+3.41%)
Aug 29, 2016 7.630 7.695 7.589 7.654 52,659 +0.02(+0.21%)
Aug 26, 2016 7.663 7.756 7.557 7.638 45,556 -0.05(-0.64%)
Aug 25, 2016 7.548 7.721 7.524 7.687 50,739 +0.11(+1.40%)
Aug 24, 2016 7.589 7.597 7.548 7.581 40,676 -0.01(-0.11%)
Aug 23, 2016 7.679 7.679 7.548 7.589 19,280 +0.04(+0.54%)
Aug 22, 2016 7.728 7.728 7.500 7.548 21,504 -0.21(-2.73%)
Aug 19, 2016 7.810 7.810 7.687 7.761 53,198 +0.03(+0.42%)
Aug 18, 2016 7.932 7.932 7.712 7.728 82,656 -0.20(-2.57%)
Aug 17, 2016 7.059 7.973 6.936 7.932 190,262 +1.06(+15.44%)
Aug 16, 2016 7.075 7.075 6.855 6.871 34,340 -0.23(-3.22%)
Aug 15, 2016 6.814 7.112 6.814 7.100 56,645 +0.29(+4.32%)
Aug 12, 2016 6.732 6.814 6.667 6.806 42,914 +0.07(+1.09%)
Aug 11, 2016 6.692 6.732 6.683 6.732 15,146 +0.04(+0.61%)
Aug 10, 2016 6.683 6.716 6.594 6.692 19,237 +0.01(+0.12%)
Aug 09, 2016 6.708 6.716 6.667 6.683 51,088 -0.02(-0.36%)
Aug 08, 2016 6.692 6.732 6.692 6.708 19,559 +0.07(+1.11%)
Aug 05, 2016 6.741 6.814 6.610 6.634 18,343 -0.02(-0.37%)
Aug 04, 2016 6.496 6.716 6.406 6.659 162,256 +0.11(+1.62%)
Aug 03, 2016 6.439 6.602 6.349 6.553 42,315 +0.11(+1.77%)
Aug 02, 2016 6.667 6.692 6.439 6.439 26,536 -0.21(-3.19%)
Aug 01, 2016 6.634 6.757 6.618 6.651 143,716 -0.02(-0.37%)
Jul 29, 2016 6.887 6.887 6.634 6.675 65,945 -0.24(-3.54%)
Jul 28, 2016 7.034 7.070 6.847 6.920 22,682 -0.09(-1.28%)
Jul 27, 2016 7.124 7.132 6.936 7.010 23,915 -0.08(-1.15%)
Jul 26, 2016 7.173 7.238 7.026 7.091 35,583 -0.07(-0.91%)
Jul 25, 2016 7.328 7.368 7.124 7.157 30,891 -0.20(-2.66%)
Jul 22, 2016 6.675 7.418 6.675 7.353 44,881 +0.64(+9.48%)
Jul 21, 2016 6.610 6.741 6.610 6.716 514,673 +0.07(+0.98%)
Jul 20, 2016 6.577 6.700 6.577 6.651 122,220 +0.03(+0.49%)
Jul 19, 2016 6.692 6.765 6.577 6.618 95,938 -0.15(-2.17%)
Jul 18, 2016 6.773 6.855 6.684 6.765 22,239 -0.03(-0.48%)
Jul 15, 2016 6.838 6.887 6.724 6.798 123,522 +0.00(+0.00%)
Jul 14, 2016 6.871 6.879 6.773 6.798 50,846 +0.01(+0.12%)
Jul 13, 2016 6.822 6.928 6.659 6.789 23,084 +0.01(+0.12%)
Jul 12, 2016 6.871 6.993 6.757 6.781 57,670 -0.02(-0.36%)
Jul 11, 2016 6.847 6.969 6.781 6.806 52,901 +0.04(+0.60%)
Jul 08, 2016 6.667 6.924 6.626 6.765 50,282 +0.14(+2.09%)
Jul 07, 2016 6.594 6.757 6.488 6.626 64,283 +0.05(+0.74%)
Jul 06, 2016 6.365 6.659 6.365 6.577 37,960 +0.15(+2.28%)
Jul 05, 2016 6.553 6.553 6.243 6.430 95,330 -0.14(-2.11%)
Jul 01, 2016 6.381 6.569 6.569 6.569 46,443 +0.13(+2.03%)
Jun 30, 2016 6.602 6.651 6.390 6.439 57,261 -0.09(-1.37%)
Jun 29, 2016 6.202 6.643 6.128 6.528 114,595 +0.42(+6.95%)
Jun 28, 2016 6.137 6.177 6.047 6.104 108,591 +0.12(+2.05%)
Jun 27, 2016 6.365 6.381 5.957 5.982 137,815 -0.41(-6.39%)
Jun 24, 2016 6.659 6.830 6.390 6.390 275,981 -0.50(-7.23%)
Jun 23, 2016 7.026 7.026 6.814 6.887 95,129 -0.11(-1.63%)
Jun 22, 2016 7.302 7.302 6.969 7.002 17,530 -0.16(-2.28%)
Jun 21, 2016 7.100 7.189 6.936 7.165 21,269 +0.13(+1.86%)
Jun 20, 2016 7.018 7.255 6.985 7.034 58,042 +0.08(+1.17%)
Jun 17, 2016 7.018 7.124 6.945 6.953 66,746 -0.06(-0.81%)
Jun 16, 2016 7.116 7.124 6.961 7.010 87,867 -0.11(-1.49%)
Jun 15, 2016 7.132 7.263 7.042 7.116 43,747 -0.02(-0.23%)
Jun 14, 2016 7.312 7.369 7.010 7.132 61,037 -0.20(-2.78%)
Jun 13, 2016 7.450 7.516 7.271 7.336 44,875 -0.19(-2.49%)
Jun 10, 2016 7.385 7.557 7.287 7.524 51,873 +0.07(+0.88%)
Jun 09, 2016 7.589 7.597 7.418 7.459 34,945 -0.16(-2.14%)
Jun 08, 2016 7.491 7.638 7.426 7.622 47,677 +0.13(+1.74%)
Jun 07, 2016 7.475 7.606 7.434 7.491 48,008 +0.01(+0.11%)
Jun 06, 2016 7.304 7.597 7.263 7.483 63,739 +0.24(+3.27%)
Jun 03, 2016 7.238 7.271 7.067 7.246 44,468 -0.03(-0.45%)
Jun 02, 2016 7.165 7.287 7.165 7.279 49,952 +0.11(+1.48%)
Jun 01, 2016 7.255 7.255 7.124 7.173 47,702 -0.03(-0.45%)
May 31, 2016 7.140 7.214 7.075 7.206 68,618 +0.14(+1.96%)
May 27, 2016 6.936 7.067 7.067 7.067 37,252 +0.17(+2.49%)
May 26, 2016 6.945 6.977 6.871 6.896 34,250 +0.02(+0.36%)
May 25, 2016 6.953 7.010 6.855 6.871 38,906 -0.02(-0.36%)
May 24, 2016 7.059 7.091 6.855 6.896 39,116 -0.13(-1.86%)
May 23, 2016 6.977 7.091 6.896 7.026 126,182 -0.04(-0.58%)
May 20, 2016 6.700 7.140 6.692 7.067 110,711 +0.39(+5.87%)
May 19, 2016 6.896 6.904 6.488 6.675 158,003 -0.17(-2.50%)
May 18, 2016 7.116 7.157 6.838 6.847 91,469 -0.27(-3.78%)
May 17, 2016 7.434 7.491 7.100 7.116 93,829 -0.31(-4.18%)
May 16, 2016 7.377 7.475 7.344 7.426 67,334 +0.06(+0.78%)
May 13, 2016 7.410 7.450 7.344 7.369 69,824 -0.03(-0.44%)
May 12, 2016 7.916 7.916 7.385 7.402 105,310 -0.47(-6.01%)
May 11, 2016 8.160 8.160 7.858 7.875 131,610 -0.29(-3.50%)
May 10, 2016 8.405 8.444 8.103 8.160 94,887 -0.26(-3.10%)
May 09, 2016 8.397 8.462 8.364 8.422 47,539 -0.03(-0.39%)
May 06, 2016 8.454 8.544 8.397 8.454 36,906 -0.02(-0.19%)
May 05, 2016 8.813 8.813 8.454 8.471 52,355 -0.24(-2.81%)
May 04, 2016 8.642 8.732 8.642 8.715 53,940 +0.02(+0.28%)
May 03, 2016 8.715 8.805 8.658 8.691 39,432 -0.04(-0.47%)
May 02, 2016 8.675 8.748 8.601 8.732 77,891 +0.05(+0.56%)
Apr 29, 2016 8.707 8.768 8.650 8.683 61,959 -0.02(-0.28%)
Apr 28, 2016 8.740 8.805 8.691 8.707 82,559 -0.07(-0.74%)
Apr 27, 2016 8.895 8.919 8.764 8.772 64,056 -0.13(-1.47%)
Apr 26, 2016 8.895 8.993 8.821 8.903 59,069 +0.09(+1.02%)
Apr 25, 2016 8.781 8.919 8.732 8.813 41,347 +0.02(+0.28%)
Apr 22, 2016 8.715 8.862 8.715 8.789 29,042 +0.05(+0.56%)
Apr 21, 2016 8.797 8.797 8.658 8.740 36,550 +0.02(+0.19%)
Apr 20, 2016 8.870 8.887 8.707 8.723 26,880 -0.14(-1.57%)
Apr 19, 2016 8.895 9.058 8.768 8.862 20,000 +0.02(+0.28%)
Apr 18, 2016 8.830 8.923 8.748 8.838 42,463 +0.07(+0.84%)
Apr 15, 2016 8.781 8.870 8.707 8.764 27,029 -0.03(-0.37%)
Apr 14, 2016 8.737 8.879 8.732 8.797 24,192 +0.02(+0.28%)
Apr 13, 2016 8.601 8.932 8.552 8.772 49,360 +0.20(+2.28%)
Apr 12, 2016 8.422 8.601 8.381 8.577 51,570 +0.20(+2.34%)
Apr 11, 2016 8.479 8.528 8.377 8.381 56,003 -0.05(-0.58%)
Apr 08, 2016 8.666 8.707 8.381 8.430 34,488 -0.20(-2.27%)
Apr 07, 2016 8.821 8.830 8.609 8.626 45,739 -0.19(-2.13%)
Apr 06, 2016 8.854 8.968 8.772 8.813 693,667 -0.04(-0.46%)
Apr 05, 2016 8.903 8.903 8.772 8.854 43,409 -0.19(-2.08%)
Apr 04, 2016 9.115 9.172 9.025 9.042 39,912 -0.02(-0.27%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.