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
Cato Corp
(NY:
CATO
)
5.170
UNCHANGED
Official Closing Price
Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 28, 2023
7.552
7.607
7.444
7.480
63,570
-0.05(-0.60%)
Apr 27, 2023
7.543
7.643
7.480
7.525
45,255
+0.00(+0.00%)
Apr 26, 2023
7.407
7.543
7.407
7.525
59,151
+0.07(+0.97%)
Apr 25, 2023
7.543
7.616
7.407
7.453
120,682
-0.15(-2.03%)
Apr 24, 2023
7.643
7.670
7.580
7.607
80,528
-0.02(-0.24%)
Apr 21, 2023
7.670
7.670
7.580
7.625
61,923
-0.06(-0.83%)
Apr 20, 2023
7.670
7.725
7.607
7.688
47,287
-0.04(-0.47%)
Apr 19, 2023
7.725
7.824
7.616
7.725
42,911
+0.00(+0.00%)
Apr 18, 2023
7.861
7.892
7.688
7.725
63,524
-0.13(-1.62%)
Apr 17, 2023
7.670
7.933
7.670
7.852
80,038
+0.14(+1.76%)
Apr 14, 2023
7.725
7.843
7.707
7.716
47,401
-0.04(-0.47%)
Apr 13, 2023
7.707
7.824
7.688
7.752
173,010
+0.07(+0.94%)
Apr 12, 2023
7.852
7.906
7.661
7.679
76,173
-0.15(-1.97%)
Apr 11, 2023
7.824
7.915
7.788
7.833
52,822
+0.05(+0.70%)
Apr 10, 2023
7.725
7.852
7.720
7.779
81,722
+0.03(+0.35%)
Apr 06, 2023
7.870
7.870
7.661
7.752
72,203
-0.13(-1.61%)
Apr 05, 2023
7.716
7.942
7.679
7.879
104,004
+0.09(+1.16%)
Apr 04, 2023
7.960
7.960
7.725
7.788
61,564
-0.11(-1.38%)
Apr 03, 2023
8.024
8.115
7.843
7.897
60,874
-0.12(-1.47%)
Mar 31, 2023
8.087
8.105
7.906
8.015
56,132
-0.05(-0.56%)
Mar 30, 2023
7.988
8.278
7.960
8.060
171,793
+0.14(+1.72%)
Mar 29, 2023
8.015
8.069
7.824
7.924
61,545
-0.04(-0.46%)
Mar 28, 2023
7.969
8.069
7.824
7.960
109,583
-0.02(-0.23%)
Mar 27, 2023
7.960
8.060
7.815
7.979
121,876
+0.10(+1.27%)
Mar 24, 2023
7.779
7.942
7.752
7.879
179,501
+0.06(+0.81%)
Mar 23, 2023
7.861
7.979
7.761
7.815
130,452
-0.01(-0.12%)
Mar 22, 2023
8.078
8.142
7.765
7.824
162,284
-0.27(-3.36%)
Mar 21, 2023
7.988
8.214
7.897
8.096
98,715
+0.20(+2.53%)
Mar 20, 2023
7.725
8.124
7.725
7.897
196,968
+0.24(+3.08%)
Mar 17, 2023
7.626
7.759
7.572
7.661
206,287
-0.07(-0.92%)
Mar 16, 2023
7.821
7.910
7.626
7.732
129,448
-0.13(-1.69%)
Mar 15, 2023
7.688
7.901
7.608
7.866
143,596
+0.00(+0.00%)
Mar 14, 2023
7.910
8.088
7.803
7.866
102,822
+0.11(+1.37%)
Mar 13, 2023
7.857
8.043
7.688
7.759
370,525
-0.20(-2.57%)
Mar 10, 2023
7.901
8.061
7.786
7.963
194,893
+0.01(+0.11%)
Mar 09, 2023
8.186
8.204
7.928
7.955
147,456
-0.20(-2.40%)
Mar 08, 2023
8.186
8.308
8.106
8.150
80,901
-0.02(-0.22%)
Mar 07, 2023
8.017
8.203
8.017
8.168
58,496
+0.13(+1.66%)
Mar 06, 2023
8.274
8.274
7.963
8.035
229,823
-0.22(-2.69%)
Mar 03, 2023
8.266
8.274
8.026
8.257
57,152
+0.04(+0.43%)
Mar 02, 2023
8.283
8.390
8.132
8.221
61,735
-0.12(-1.39%)
Mar 01, 2023
8.123
8.372
8.061
8.337
84,452
+0.12(+1.41%)
Feb 28, 2023
8.283
8.443
8.200
8.221
59,422
-0.08(-0.96%)
Feb 27, 2023
8.292
8.381
8.150
8.301
55,841
+0.09(+1.08%)
Feb 24, 2023
8.248
8.292
8.070
8.212
81,305
+0.02(+0.22%)
Feb 23, 2023
8.177
8.283
8.026
8.194
67,477
+0.08(+0.99%)
Feb 22, 2023
8.141
8.203
8.033
8.114
86,451
+0.00(+0.00%)
Feb 21, 2023
8.274
8.372
8.088
8.114
122,283
-0.29(-3.49%)
Feb 17, 2023
8.337
8.519
8.203
8.408
154,122
+0.14(+1.72%)
Feb 16, 2023
8.381
8.417
8.239
8.266
141,945
-0.20(-2.41%)
Feb 15, 2023
8.381
8.497
8.347
8.470
62,596
+0.04(+0.42%)
Feb 14, 2023
8.506
8.683
8.257
8.434
124,646
-0.14(-1.66%)
Feb 13, 2023
8.283
8.603
8.274
8.577
104,971
+0.25(+2.99%)
Feb 10, 2023
8.230
8.354
8.177
8.328
150,899
+0.02(+0.21%)
Feb 09, 2023
8.475
8.532
8.288
8.310
78,880
-0.07(-0.85%)
Feb 08, 2023
8.497
8.577
8.319
8.381
103,033
-0.22(-2.58%)
Feb 07, 2023
8.666
8.697
8.283
8.603
180,704
-0.14(-1.63%)
Feb 06, 2023
9.012
9.012
8.697
8.746
115,289
-0.28(-3.15%)
Feb 03, 2023
9.101
9.234
9.017
9.030
56,663
-0.12(-1.36%)
Feb 02, 2023
9.048
9.288
9.048
9.154
96,473
+0.14(+1.58%)
Feb 01, 2023
8.790
9.145
8.790
9.012
78,896
+0.18(+2.01%)
Jan 31, 2023
8.914
8.941
8.763
8.834
121,062
+0.02(+0.20%)
Jan 30, 2023
8.941
8.990
8.772
8.817
79,123
-0.18(-1.98%)
Jan 27, 2023
9.012
9.088
8.879
8.994
53,357
-0.05(-0.59%)
Jan 26, 2023
9.083
9.110
8.937
9.048
45,076
+0.02(+0.20%)
Jan 25, 2023
8.905
9.039
8.817
9.030
55,311
+0.07(+0.79%)
Jan 24, 2023
9.079
9.079
8.923
8.959
47,376
-0.19(-2.04%)
Jan 23, 2023
9.092
9.172
8.928
9.145
121,216
+0.05(+0.59%)
Jan 20, 2023
8.994
9.128
8.808
9.092
99,493
+0.15(+1.69%)
Jan 19, 2023
8.843
8.959
8.688
8.941
92,440
+0.06(+0.70%)
Jan 18, 2023
8.950
9.070
8.842
8.879
96,829
-0.11(-1.19%)
Jan 17, 2023
9.128
9.128
8.931
8.985
80,817
-0.15(-1.65%)
Jan 13, 2023
9.128
9.225
8.941
9.137
126,782
-0.12(-1.34%)
Jan 12, 2023
9.483
9.483
9.243
9.261
77,910
-0.02(-0.19%)
Jan 11, 2023
9.065
9.288
9.065
9.279
87,777
+0.27(+2.96%)
Jan 10, 2023
8.754
9.021
8.658
9.012
127,363
+0.21(+2.42%)
Jan 09, 2023
8.763
8.945
8.648
8.799
145,637
+0.06(+0.71%)
Jan 06, 2023
8.461
8.852
8.461
8.737
155,256
+0.36(+4.24%)
Jan 05, 2023
8.346
8.461
8.212
8.381
135,298
-0.07(-0.84%)
Jan 04, 2023
8.639
8.648
8.430
8.452
145,094
-0.07(-0.83%)
Jan 03, 2023
8.319
8.554
8.292
8.523
203,027
+0.23(+2.79%)
Dec 30, 2022
8.257
8.434
8.257
8.292
122,909
-0.09(-1.06%)
Dec 29, 2022
8.079
8.648
8.067
8.381
233,145
+0.35(+4.31%)
Dec 28, 2022
8.114
8.194
8.026
8.035
142,083
-0.14(-1.74%)
Dec 27, 2022
8.141
8.408
8.095
8.177
149,947
+0.02(+0.22%)
Dec 23, 2022
8.052
8.212
8.017
8.159
144,590
+0.14(+1.77%)
Dec 22, 2022
7.990
8.066
7.563
8.017
376,098
+0.09(+1.12%)
Dec 21, 2022
7.868
8.005
7.825
7.928
312,467
+0.15(+1.87%)
Dec 20, 2022
7.620
7.817
7.568
7.782
332,842
+0.15(+1.91%)
Dec 19, 2022
7.406
7.739
7.269
7.637
717,211
+0.32(+4.33%)
Dec 16, 2022
7.457
7.714
7.192
7.320
5,978,996
-0.29(-3.82%)
Dec 15, 2022
7.705
7.859
7.568
7.611
473,143
-0.15(-1.98%)
Dec 14, 2022
7.791
7.919
7.594
7.765
487,763
-0.03(-0.33%)
Dec 13, 2022
8.227
8.227
7.761
7.791
643,451
-0.15(-1.83%)
Dec 12, 2022
7.842
8.031
7.671
7.936
500,684
+0.07(+0.87%)
Dec 09, 2022
7.971
8.013
7.825
7.868
342,628
-0.15(-1.82%)
Dec 08, 2022
8.022
8.129
7.902
8.013
234,466
+0.06(+0.75%)
Dec 07, 2022
7.954
8.125
7.859
7.954
254,653
-0.12(-1.48%)
Dec 06, 2022
8.031
8.390
7.962
8.073
396,776
+0.01(+0.11%)
Dec 05, 2022
7.474
8.305
7.474
8.065
543,147
-0.57(-6.64%)
Dec 02, 2022
8.553
8.852
8.553
8.638
91,376
-0.06(-0.69%)
Dec 01, 2022
8.964
9.058
8.647
8.698
53,020
-0.21(-2.31%)
Nov 30, 2022
8.861
8.925
8.698
8.904
81,186
+0.11(+1.27%)
Nov 29, 2022
8.707
8.930
8.664
8.793
100,100
+0.02(+0.20%)
Nov 28, 2022
8.904
9.155
8.656
8.775
64,026
-0.17(-1.91%)
Nov 25, 2022
8.921
9.229
8.878
8.947
36,488
+0.07(+0.77%)
Nov 23, 2022
8.707
8.917
8.707
8.878
37,467
+0.05(+0.58%)
Nov 22, 2022
8.801
9.032
8.758
8.827
58,795
+0.12(+1.38%)
Nov 21, 2022
8.698
8.758
8.493
8.707
89,561
-0.04(-0.49%)
Nov 18, 2022
8.947
9.058
8.442
8.750
82,488
+0.05(+0.59%)
Nov 17, 2022
9.272
9.289
8.459
8.698
113,852
-0.65(-6.96%)
Nov 16, 2022
9.828
9.828
9.178
9.349
115,220
-0.59(-5.94%)
Nov 15, 2022
9.811
10.19
9.811
9.940
89,451
+0.21(+2.11%)
Nov 14, 2022
9.717
10.03
9.580
9.734
64,995
-0.06(-0.61%)
Nov 11, 2022
9.863
9.965
9.786
9.794
50,541
-0.03(-0.26%)
Nov 10, 2022
9.520
9.820
9.520
9.820
60,861
+0.56(+6.01%)
Nov 09, 2022
9.632
9.682
9.238
9.263
82,222
-0.40(-4.16%)
Nov 08, 2022
10.15
10.15
9.555
9.666
55,740
-0.48(-4.73%)
Nov 07, 2022
10.15
10.21
10.02
10.15
74,490
+0.01(+0.08%)
Nov 04, 2022
10.03
10.17
9.906
10.14
64,726
+0.22(+2.25%)
Nov 03, 2022
9.897
9.927
9.700
9.914
58,191
-0.02(-0.17%)
Nov 02, 2022
10.19
10.24
9.871
9.931
88,853
-0.40(-3.89%)
Nov 01, 2022
10.33
10.37
10.18
10.33
71,468
+0.14(+1.34%)
Oct 31, 2022
10.21
10.28
10.13
10.20
70,619
+0.00(+0.00%)
Oct 28, 2022
10.08
10.33
9.974
10.20
122,673
+0.21(+2.06%)
Oct 27, 2022
10.08
10.27
9.931
9.991
62,383
+0.03(+0.26%)
Oct 26, 2022
9.983
10.14
9.846
9.965
59,774
+0.07(+0.69%)
Oct 25, 2022
9.666
9.991
9.666
9.897
52,352
+0.29(+3.03%)
Oct 24, 2022
9.375
9.700
9.289
9.606
77,065
+0.29(+3.13%)
Oct 21, 2022
9.075
9.323
9.075
9.315
56,129
+0.30(+3.32%)
Oct 20, 2022
9.058
9.204
8.861
9.015
70,256
-0.08(-0.85%)
Oct 19, 2022
8.895
9.101
8.844
9.092
101,849
+0.19(+2.12%)
Oct 18, 2022
8.878
9.007
8.827
8.904
56,650
+0.12(+1.36%)
Oct 17, 2022
8.553
8.793
8.544
8.784
110,271
+0.32(+3.74%)
Oct 14, 2022
8.510
8.587
8.433
8.467
60,777
+0.08(+0.92%)
Oct 13, 2022
8.116
8.501
8.022
8.390
98,280
+0.18(+2.19%)
Oct 12, 2022
8.236
8.313
8.150
8.210
49,411
-0.07(-0.83%)
Oct 11, 2022
8.159
8.467
8.155
8.279
98,631
+0.09(+1.04%)
Oct 10, 2022
8.159
8.279
8.108
8.193
71,105
+0.02(+0.21%)
Oct 07, 2022
8.116
8.210
8.108
8.176
102,096
-0.05(-0.62%)
Oct 06, 2022
8.424
8.536
8.176
8.227
59,500
-0.17(-2.04%)
Oct 05, 2022
8.390
8.484
8.202
8.399
122,997
-0.11(-1.31%)
Oct 04, 2022
8.433
8.600
8.364
8.510
86,503
+0.20(+2.37%)
Oct 03, 2022
8.185
8.377
8.125
8.313
98,177
+0.15(+1.78%)
Sep 30, 2022
8.073
8.322
8.031
8.168
157,845
-0.01(-0.10%)
Sep 29, 2022
8.305
8.305
8.082
8.176
89,703
-0.18(-2.15%)
Sep 28, 2022
8.091
8.416
8.091
8.356
90,392
+0.22(+2.74%)
Sep 27, 2022
8.125
8.313
8.108
8.133
90,943
+0.03(+0.42%)
Sep 26, 2022
8.150
8.351
8.022
8.099
257,554
-0.12(-1.46%)
Sep 23, 2022
8.262
8.424
8.116
8.219
172,043
-0.18(-2.14%)
Sep 22, 2022
8.056
8.677
8.056
8.399
225,895
+0.35(+4.36%)
Sep 21, 2022
8.099
8.236
8.005
8.048
172,156
-0.03(-0.32%)
Sep 20, 2022
8.091
8.142
7.902
8.073
110,361
-0.11(-1.36%)
Sep 19, 2022
8.219
8.382
8.133
8.185
104,373
-0.07(-0.83%)
Sep 16, 2022
7.885
8.253
7.765
8.253
510,398
+0.30(+3.77%)
Sep 15, 2022
8.082
8.210
7.902
7.954
246,789
-0.12(-1.48%)
Sep 14, 2022
8.091
8.162
7.936
8.073
146,236
-0.03(-0.32%)
Sep 13, 2022
8.313
8.339
8.073
8.099
202,719
-0.25(-2.97%)
Sep 12, 2022
8.390
8.452
8.313
8.347
132,110
+0.03(+0.41%)
Sep 09, 2022
8.245
8.476
8.219
8.313
117,503
+0.03(+0.41%)
Sep 08, 2022
8.329
8.456
8.052
8.279
134,276
-0.05(-0.61%)
Sep 07, 2022
8.329
8.447
8.085
8.329
185,477
+0.02(+0.20%)
Sep 06, 2022
8.700
8.779
7.968
8.313
201,843
-0.46(-5.27%)
Sep 02, 2022
8.994
9.087
8.710
8.775
90,679
-0.23(-2.52%)
Sep 01, 2022
9.011
9.120
8.868
9.002
102,857
-0.09(-1.02%)
Aug 31, 2022
9.322
9.322
9.002
9.095
99,670
-0.26(-2.79%)
Aug 30, 2022
9.381
9.381
9.212
9.356
60,737
-0.03(-0.36%)
Aug 29, 2022
9.297
9.440
9.263
9.389
86,086
-0.02(-0.18%)
Aug 26, 2022
9.978
10.09
9.373
9.406
89,994
-0.51(-5.17%)
Aug 25, 2022
9.516
9.978
9.469
9.919
112,168
+0.31(+3.24%)
Aug 24, 2022
9.810
9.810
9.558
9.608
56,750
-0.29(-2.97%)
Aug 23, 2022
9.987
10.19
9.886
9.903
58,671
-0.16(-1.59%)
Aug 22, 2022
10.10
10.12
9.894
10.06
93,331
-0.16(-1.56%)
Aug 19, 2022
10.41
10.46
10.19
10.22
93,042
-0.38(-3.57%)
Aug 18, 2022
10.97
11.06
10.14
10.60
159,163
-0.72(-6.39%)
Aug 17, 2022
11.19
11.37
10.87
11.32
136,983
+0.07(+0.60%)
Aug 16, 2022
10.75
11.53
10.75
11.26
110,763
+0.43(+3.96%)
Aug 15, 2022
10.70
10.93
10.57
10.83
153,441
-0.01(-0.08%)
Aug 12, 2022
10.52
10.90
10.41
10.84
80,006
+0.31(+2.96%)
Aug 11, 2022
10.43
10.63
10.43
10.53
63,116
+0.24(+2.29%)
Aug 10, 2022
10.16
10.41
10.10
10.29
103,748
+0.29(+2.86%)
Aug 09, 2022
10.17
10.37
9.838
10.00
110,818
-0.28(-2.70%)
Aug 08, 2022
10.09
10.39
10.01
10.28
180,629
+0.25(+2.52%)
Aug 05, 2022
10.12
10.16
9.978
10.03
104,325
-0.16(-1.57%)
Aug 04, 2022
10.50
10.51
10.16
10.19
215,486
-0.31(-2.96%)
Aug 03, 2022
10.34
10.55
10.23
10.50
221,946
+0.27(+2.63%)
Aug 02, 2022
10.47
10.50
10.22
10.23
65,548
-0.31(-2.95%)
Aug 01, 2022
10.27
10.68
10.21
10.54
154,535
+0.15(+1.46%)
Jul 29, 2022
10.50
10.52
10.21
10.39
89,449
-0.11(-1.04%)
Jul 28, 2022
10.62
10.73
10.45
10.50
80,003
-0.08(-0.72%)
Jul 27, 2022
10.46
10.61
10.40
10.58
137,775
+0.13(+1.21%)
Jul 26, 2022
10.69
10.69
10.42
10.45
74,971
-0.42(-3.87%)
Jul 25, 2022
10.88
10.90
10.65
10.87
102,372
+0.04(+0.39%)
Jul 22, 2022
10.69
10.92
10.54
10.83
113,546
+0.21(+1.98%)
Jul 21, 2022
10.55
10.63
10.37
10.62
76,168
+0.01(+0.08%)
Jul 20, 2022
10.42
10.69
10.28
10.61
97,738
+0.24(+2.27%)
Jul 19, 2022
10.23
10.56
10.23
10.37
144,352
+0.29(+2.84%)
Jul 18, 2022
10.02
10.34
10.02
10.09
77,399
+0.12(+1.18%)
Jul 15, 2022
9.936
10.07
9.785
9.970
180,871
+0.21(+2.16%)
Jul 14, 2022
9.600
9.810
9.591
9.760
89,341
+0.03(+0.35%)
Jul 13, 2022
9.465
9.776
9.398
9.726
66,225
+0.12(+1.23%)
Jul 12, 2022
9.541
9.903
9.541
9.608
125,718
-0.06(-0.61%)
Jul 11, 2022
9.835
9.835
9.633
9.667
74,980
-0.21(-2.13%)
Jul 08, 2022
9.776
9.978
9.684
9.877
125,351
+0.13(+1.38%)
Jul 07, 2022
9.692
9.768
9.600
9.743
97,589
+0.16(+1.67%)
Jul 06, 2022
9.802
9.802
9.516
9.583
146,397
-0.22(-2.23%)
Jul 05, 2022
9.381
9.894
9.297
9.802
225,272
+0.28(+2.92%)
Jul 01, 2022
9.692
9.869
9.339
9.524
176,479
-0.24(-2.50%)
Jun 30, 2022
9.776
9.945
9.599
9.768
140,051
-0.08(-0.85%)
Jun 29, 2022
10.01
10.01
9.760
9.852
156,567
-0.23(-2.25%)
Jun 28, 2022
10.35
10.46
10.05
10.08
139,756
-0.23(-2.20%)
Jun 27, 2022
10.29
10.38
10.11
10.31
128,096
+0.09(+0.91%)
Jun 24, 2022
10.25
10.52
10.05
10.21
422,279
+0.08(+0.75%)
Jun 23, 2022
9.793
10.24
9.667
10.14
210,542
+0.36(+3.70%)
Jun 22, 2022
9.490
9.919
9.490
9.776
168,088
+0.11(+1.13%)
Jun 21, 2022
9.911
10.02
9.642
9.667
185,691
-0.04(-0.43%)
Jun 17, 2022
9.566
9.877
9.440
9.709
958,544
+0.16(+1.67%)
Jun 16, 2022
9.793
9.793
9.339
9.549
151,005
-0.41(-4.14%)
Jun 15, 2022
9.953
10.17
9.650
9.962
145,957
+0.17(+1.72%)
Jun 14, 2022
9.490
9.844
9.423
9.793
129,284
+0.26(+2.74%)
Jun 13, 2022
9.389
9.558
9.196
9.532
152,632
+0.02(+0.18%)
Jun 10, 2022
9.844
9.957
9.482
9.516
184,938
-0.40(-3.99%)
Jun 09, 2022
9.903
10.06
9.795
9.911
157,526
-0.14(-1.40%)
Jun 08, 2022
10.04
10.09
9.870
10.05
130,970
-0.10(-0.98%)
Jun 07, 2022
10.01
10.19
9.820
10.15
135,115
-0.02(-0.16%)
Jun 06, 2022
10.13
10.23
9.886
10.17
169,546
+0.03(+0.33%)
Jun 03, 2022
10.37
10.37
10.09
10.13
106,484
-0.26(-2.47%)
Jun 02, 2022
10.29
10.51
10.04
10.39
130,718
-0.05(-0.48%)
Jun 01, 2022
10.82
10.85
10.41
10.44
104,754
-0.38(-3.52%)
May 31, 2022
10.86
10.96
10.54
10.82
94,052
-0.13(-1.21%)
May 27, 2022
10.89
11.00
10.72
10.96
114,000
+0.12(+1.07%)
May 26, 2022
10.81
11.18
10.81
10.84
153,612
+0.02(+0.15%)
May 25, 2022
9.986
10.91
9.903
10.82
248,653
+0.70(+6.88%)
May 24, 2022
10.12
10.15
9.695
10.13
183,445
-0.15(-1.45%)
May 23, 2022
10.19
10.58
9.953
10.28
122,608
+0.22(+2.23%)
May 20, 2022
10.48
10.48
9.911
10.05
124,821
-0.32(-3.04%)
May 19, 2022
10.89
11.07
10.06
10.37
191,488
-0.70(-6.30%)
May 18, 2022
11.40
11.72
10.98
11.06
183,069
-0.56(-4.85%)
May 17, 2022
11.52
11.82
11.30
11.63
65,497
+0.25(+2.19%)
May 16, 2022
11.35
11.52
11.23
11.38
84,326
-0.07(-0.58%)
May 13, 2022
11.25
11.46
11.14
11.45
58,180
+0.31(+2.75%)
May 12, 2022
10.73
11.21
10.73
11.14
103,583
+0.32(+2.99%)
May 11, 2022
11.03
11.30
10.69
10.82
125,186
-0.23(-2.10%)
May 10, 2022
11.39
11.39
10.87
11.05
114,954
-0.26(-2.27%)
May 09, 2022
11.16
11.50
11.06
11.30
116,236
+0.01(+0.07%)
May 06, 2022
11.40
11.40
11.03
11.30
79,272
-0.15(-1.30%)
May 05, 2022
11.70
11.70
11.30
11.45
56,701
-0.38(-3.23%)
May 04, 2022
11.57
11.92
11.47
11.83
87,118
+0.30(+2.59%)
May 03, 2022
11.46
11.58
11.30
11.53
58,707
+0.01(+0.07%)
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.