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
)
10.33
+0.04 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2022
7.828
7.828
7.672
7.774
387,713
-0.01(-0.17%)
Aug 30, 2022
7.841
7.848
7.740
7.787
308,097
+0.01(+0.17%)
Aug 29, 2022
7.774
7.801
7.706
7.774
381,373
-0.01(-0.17%)
Aug 26, 2022
7.868
7.875
7.675
7.787
483,366
-0.03(-0.35%)
Aug 25, 2022
7.821
7.821
7.774
7.814
483,161
+0.00(+0.00%)
Aug 24, 2022
7.949
7.949
7.774
7.814
436,103
-0.10(-1.28%)
Aug 23, 2022
7.963
7.963
7.909
7.916
295,176
+0.01(+0.17%)
Aug 22, 2022
7.976
8.010
7.889
7.902
733,956
-0.04(-0.51%)
Aug 19, 2022
7.956
7.966
7.875
7.943
299,039
-0.06(-0.76%)
Aug 18, 2022
8.024
8.030
7.976
8.003
267,255
-0.01(-0.17%)
Aug 17, 2022
8.078
8.098
7.997
8.017
361,227
-0.09(-1.08%)
Aug 16, 2022
7.949
8.172
7.910
8.105
794,848
+0.25(+3.18%)
Aug 15, 2022
7.652
7.855
7.618
7.855
564,069
+0.24(+3.11%)
Aug 12, 2022
7.591
7.625
7.530
7.618
451,808
+0.06(+0.81%)
Aug 11, 2022
7.564
7.605
7.537
7.557
620,443
-0.01(-0.09%)
Aug 10, 2022
7.605
7.625
7.483
7.564
605,494
+0.01(+0.18%)
Aug 09, 2022
7.584
7.604
7.497
7.551
555,332
+0.01(+0.18%)
Aug 08, 2022
7.637
7.644
7.524
7.537
481,454
-0.03(-0.35%)
Aug 05, 2022
7.677
7.677
7.477
7.564
679,996
-0.12(-1.56%)
Aug 04, 2022
7.744
7.744
7.604
7.684
475,537
-0.02(-0.26%)
Aug 03, 2022
7.704
7.731
7.671
7.704
1,085,973
+0.02(+0.26%)
Aug 02, 2022
7.724
7.737
7.557
7.684
702,865
-0.10(-1.29%)
Aug 01, 2022
7.831
7.831
7.758
7.784
835,899
-0.03(-0.34%)
Jul 29, 2022
7.778
7.851
7.731
7.811
827,038
+0.05(+0.69%)
Jul 28, 2022
7.691
7.798
7.644
7.758
495,708
+0.07(+0.87%)
Jul 27, 2022
7.724
7.737
7.651
7.691
408,178
+0.00(+0.00%)
Jul 26, 2022
7.744
7.744
7.651
7.691
524,514
-0.05(-0.69%)
Jul 25, 2022
7.744
7.764
7.677
7.744
503,642
-0.03(-0.43%)
Jul 22, 2022
7.804
7.871
7.751
7.778
373,394
-0.05(-0.60%)
Jul 21, 2022
7.891
7.891
7.795
7.824
497,523
+0.00(+0.00%)
Jul 20, 2022
7.878
7.896
7.810
7.824
521,626
+0.01(+0.17%)
Jul 19, 2022
7.864
7.884
7.751
7.811
724,163
-0.03(-0.43%)
Jul 18, 2022
7.991
8.045
7.818
7.844
845,675
-0.13(-1.67%)
Jul 15, 2022
8.031
8.058
7.944
7.978
236,557
+0.03(+0.34%)
Jul 14, 2022
7.931
7.991
7.838
7.951
113,870
-0.01(-0.08%)
Jul 13, 2022
7.938
8.078
7.931
7.958
178,861
+0.01(+0.17%)
Jul 12, 2022
8.045
8.245
7.944
7.944
263,238
-0.13(-1.65%)
Jul 11, 2022
8.111
8.265
8.025
8.078
237,794
-0.05(-0.58%)
Jul 08, 2022
8.091
8.145
7.951
8.125
291,264
+0.06(+0.74%)
Jul 07, 2022
7.985
8.230
7.985
8.065
802,353
+0.08(+0.99%)
Jul 06, 2022
7.847
8.018
7.807
7.985
466,112
+0.18(+2.28%)
Jul 05, 2022
7.853
7.867
7.761
7.807
297,757
-0.02(-0.25%)
Jul 01, 2022
7.847
7.893
7.781
7.827
322,918
+0.05(+0.68%)
Jun 30, 2022
7.655
7.847
7.596
7.774
292,310
+0.09(+1.20%)
Jun 29, 2022
7.774
7.781
7.669
7.682
179,123
-0.09(-1.19%)
Jun 28, 2022
7.919
7.979
7.748
7.774
368,726
-0.15(-1.83%)
Jun 27, 2022
7.873
8.005
7.801
7.919
227,549
+0.12(+1.52%)
Jun 24, 2022
7.741
7.880
7.738
7.801
315,830
+0.08(+1.03%)
Jun 23, 2022
7.675
7.728
7.589
7.721
203,723
+0.13(+1.74%)
Jun 22, 2022
7.484
7.636
7.405
7.589
278,459
+0.04(+0.52%)
Jun 21, 2022
7.616
7.754
7.510
7.550
687,616
-0.07(-0.87%)
Jun 17, 2022
7.517
7.708
7.510
7.616
257,126
+0.09(+1.14%)
Jun 16, 2022
7.688
7.688
7.510
7.530
676,887
-0.30(-3.79%)
Jun 15, 2022
7.801
7.913
7.721
7.827
398,492
+0.11(+1.45%)
Jun 14, 2022
7.754
7.906
7.695
7.715
407,100
+0.03(+0.34%)
Jun 13, 2022
7.919
7.979
7.636
7.688
821,158
-0.42(-5.21%)
Jun 10, 2022
8.117
8.170
7.946
8.111
334,003
-0.01(-0.16%)
Jun 09, 2022
8.454
8.454
8.117
8.124
481,897
-0.33(-3.90%)
Jun 08, 2022
8.558
8.558
8.428
8.454
293,210
-0.09(-1.07%)
Jun 07, 2022
8.447
8.598
8.343
8.545
472,018
+0.08(+0.93%)
Jun 06, 2022
8.389
8.470
8.297
8.467
581,479
+0.18(+2.21%)
Jun 03, 2022
8.258
8.304
8.258
8.284
365,641
-0.01(-0.08%)
Jun 02, 2022
8.278
8.310
8.232
8.291
614,497
+0.01(+0.16%)
Jun 01, 2022
8.291
8.323
8.271
8.278
444,003
-0.01(-0.08%)
May 31, 2022
8.330
8.369
8.278
8.284
396,236
+0.03(+0.32%)
May 27, 2022
8.284
8.304
8.193
8.258
343,538
-0.02(-0.24%)
May 26, 2022
8.284
8.389
8.252
8.278
323,076
-0.01(-0.16%)
May 25, 2022
8.154
8.291
8.128
8.291
221,688
+0.16(+2.01%)
May 24, 2022
7.977
8.141
7.970
8.128
237,666
+0.05(+0.57%)
May 23, 2022
8.128
8.134
7.964
8.082
251,194
+0.11(+1.39%)
May 20, 2022
8.095
8.121
7.912
7.971
235,963
-0.07(-0.81%)
May 19, 2022
7.853
8.075
7.853
8.036
291,534
+0.14(+1.82%)
May 18, 2022
8.095
8.147
7.866
7.893
385,283
-0.24(-2.97%)
May 17, 2022
8.121
8.252
8.023
8.134
407,551
+0.20(+2.47%)
May 16, 2022
7.723
8.134
7.723
7.938
587,786
+0.28(+3.67%)
May 13, 2022
7.494
7.755
7.494
7.658
492,583
+0.21(+2.80%)
May 12, 2022
7.893
7.899
7.181
7.449
2,057,785
-0.49(-6.17%)
May 11, 2022
8.030
8.160
7.932
7.938
419,441
-0.10(-1.22%)
May 10, 2022
8.336
8.349
7.964
8.036
770,578
-0.22(-2.69%)
May 09, 2022
8.432
8.432
8.232
8.258
597,861
-0.17(-1.99%)
May 06, 2022
8.407
8.516
8.361
8.426
419,350
+0.03(+0.38%)
May 05, 2022
8.439
8.445
8.378
8.394
365,516
-0.06(-0.76%)
May 04, 2022
8.465
8.484
8.439
8.458
634,488
-0.01(-0.08%)
May 03, 2022
8.491
8.504
8.458
8.465
407,767
+0.00(+0.00%)
May 02, 2022
8.445
8.484
8.400
8.465
733,558
+0.03(+0.31%)
Apr 29, 2022
8.349
8.458
8.336
8.439
244,687
+0.10(+1.24%)
Apr 28, 2022
8.458
8.467
8.271
8.336
491,069
-0.12(-1.38%)
Apr 27, 2022
8.349
8.471
8.329
8.452
269,801
+0.10(+1.16%)
Apr 26, 2022
8.361
8.426
8.310
8.355
282,502
-0.01(-0.08%)
Apr 25, 2022
8.413
8.420
8.271
8.361
333,262
-0.05(-0.61%)
Apr 22, 2022
8.394
8.439
8.368
8.413
328,609
+0.03(+0.31%)
Apr 21, 2022
8.491
8.491
8.381
8.387
217,832
-0.08(-0.99%)
Apr 20, 2022
8.439
8.497
8.439
8.471
317,878
+0.02(+0.23%)
Apr 19, 2022
8.452
8.523
8.432
8.452
515,018
-0.01(-0.08%)
Apr 18, 2022
8.394
8.471
8.387
8.458
450,673
+0.08(+0.92%)
Apr 14, 2022
8.297
8.387
8.290
8.381
434,903
+0.08(+1.01%)
Apr 13, 2022
8.349
8.387
8.258
8.297
618,188
-0.05(-0.62%)
Apr 12, 2022
8.290
8.394
8.265
8.349
449,858
+0.17(+2.05%)
Apr 11, 2022
8.420
8.424
8.135
8.181
666,801
-0.23(-2.69%)
Apr 08, 2022
8.387
8.439
8.349
8.407
402,483
+0.02(+0.23%)
Apr 07, 2022
8.406
8.464
8.279
8.387
522,645
-0.02(-0.23%)
Apr 06, 2022
8.470
8.483
8.196
8.406
1,326,236
-0.06(-0.75%)
Apr 05, 2022
8.515
8.528
8.464
8.470
931,019
-0.03(-0.30%)
Apr 04, 2022
8.432
8.528
8.432
8.496
720,011
+0.07(+0.83%)
Apr 01, 2022
8.394
8.438
8.387
8.426
421,594
+0.03(+0.30%)
Mar 31, 2022
8.419
8.432
8.381
8.400
517,266
-0.03(-0.30%)
Mar 30, 2022
8.381
8.445
8.362
8.426
436,135
+0.04(+0.53%)
Mar 29, 2022
8.343
8.419
8.311
8.381
641,609
+0.09(+1.08%)
Mar 28, 2022
8.394
8.407
8.093
8.291
1,825,320
-0.08(-0.92%)
Mar 25, 2022
8.438
8.445
8.240
8.368
963,372
-0.08(-0.98%)
Mar 24, 2022
8.477
8.480
8.438
8.451
275,756
-0.03(-0.30%)
Mar 23, 2022
8.470
8.477
8.432
8.477
327,141
+0.00(+0.00%)
Mar 22, 2022
8.502
8.528
8.464
8.477
411,725
-0.03(-0.30%)
Mar 21, 2022
8.579
8.604
8.489
8.502
456,103
-0.05(-0.60%)
Mar 18, 2022
8.585
8.585
8.528
8.553
334,443
-0.03(-0.37%)
Mar 17, 2022
8.598
8.620
8.560
8.585
296,723
-0.01(-0.15%)
Mar 16, 2022
8.592
8.624
8.477
8.598
611,497
+0.04(+0.52%)
Mar 15, 2022
8.458
8.700
8.426
8.553
375,386
+0.14(+1.67%)
Mar 14, 2022
8.815
8.815
8.362
8.413
970,385
-0.38(-4.29%)
Mar 11, 2022
8.847
8.866
8.783
8.790
306,379
-0.06(-0.65%)
Mar 10, 2022
8.809
8.911
8.783
8.847
296,314
-0.01(-0.07%)
Mar 09, 2022
8.797
8.854
8.740
8.854
481,942
+0.20(+2.34%)
Mar 08, 2022
8.657
8.840
8.638
8.651
725,111
+0.04(+0.44%)
Mar 07, 2022
8.879
8.879
8.607
8.613
721,724
-0.27(-3.00%)
Mar 04, 2022
8.854
8.885
8.828
8.879
222,307
-0.01(-0.07%)
Mar 03, 2022
8.904
8.917
8.841
8.885
378,211
+0.00(+0.00%)
Mar 02, 2022
8.892
8.909
8.828
8.885
416,122
+0.07(+0.79%)
Mar 01, 2022
8.866
8.923
8.781
8.816
343,392
-0.05(-0.57%)
Feb 28, 2022
8.923
8.930
8.822
8.866
458,132
-0.04(-0.43%)
Feb 25, 2022
8.911
8.923
8.854
8.904
1,010,672
+0.10(+1.08%)
Feb 24, 2022
8.588
8.816
8.519
8.809
838,960
+0.11(+1.24%)
Feb 23, 2022
8.866
8.904
8.702
8.702
962,673
-0.13(-1.43%)
Feb 22, 2022
8.961
8.980
8.746
8.828
1,005,643
-0.13(-1.41%)
Feb 18, 2022
8.955
0
+0.11(+1.29%)
Feb 17, 2022
8.879
9.044
8.797
8.841
606,073
-0.01(-0.14%)
Feb 16, 2022
8.822
8.866
8.689
8.854
342,222
+0.04(+0.50%)
Feb 15, 2022
8.904
8.917
8.771
8.809
565,736
+0.03(+0.36%)
Feb 14, 2022
8.885
8.917
8.759
8.778
1,162,796
+0.09(+1.09%)
Feb 11, 2022
8.778
8.798
8.600
8.683
447,799
-0.08(-0.94%)
Feb 10, 2022
8.784
8.866
8.740
8.765
248,359
-0.03(-0.36%)
Feb 09, 2022
8.866
8.885
8.784
8.797
682,267
-0.07(-0.79%)
Feb 08, 2022
8.816
8.879
8.816
8.866
280,629
+0.01(+0.07%)
Feb 07, 2022
8.816
8.885
8.784
8.860
371,816
+0.09(+1.01%)
Feb 04, 2022
8.765
8.828
8.759
8.771
441,672
-0.03(-0.29%)
Feb 03, 2022
8.784
8.796
479,858
-0.04(-0.43%)
Feb 02, 2022
8.828
8.853
8.771
8.834
883,035
+0.07(+0.79%)
Feb 01, 2022
8.671
8.765
8.627
8.765
490,732
+0.12(+1.38%)
Jan 31, 2022
8.614
8.646
484,150
+0.04(+0.44%)
Jan 28, 2022
8.602
8.633
8.545
8.608
532,753
+0.02(+0.22%)
Jan 27, 2022
8.665
8.683
8.558
8.589
457,382
-0.01(-0.15%)
Jan 26, 2022
8.665
8.695
8.533
8.602
478,903
-0.01(-0.07%)
Jan 25, 2022
8.514
8.715
8.457
8.608
798,666
+0.04(+0.44%)
Jan 24, 2022
8.658
8.658
8.052
8.570
1,693,183
-0.13(-1.44%)
Jan 21, 2022
8.809
8.815
8.665
8.696
818,769
-0.13(-1.42%)
Jan 20, 2022
8.872
8.878
8.803
8.821
411,941
-0.04(-0.43%)
Jan 19, 2022
8.891
8.916
8.853
8.859
304,438
-0.01(-0.14%)
Jan 18, 2022
8.853
8.891
8.821
8.872
730,105
+0.08(+0.86%)
Jan 14, 2022
8.796
0
+0.01(+0.14%)
Jan 13, 2022
8.891
8.891
8.765
8.784
439,595
-0.06(-0.71%)
Jan 12, 2022
8.978
9.016
8.828
8.847
725,472
-0.11(-1.26%)
Jan 11, 2022
8.960
9.091
8.922
8.960
782,064
+0.05(+0.56%)
Jan 10, 2022
8.853
8.985
8.834
8.909
860,654
+0.11(+1.28%)
Jan 07, 2022
8.709
8.890
8.697
8.796
462,903
+0.12(+1.44%)
Jan 06, 2022
8.666
8.684
8.635
8.672
248,780
+0.04(+0.51%)
Jan 05, 2022
8.684
8.715
8.610
8.628
514,574
-0.07(-0.79%)
Jan 04, 2022
8.709
8.738
8.684
8.697
509,447
+0.01(+0.07%)
Jan 03, 2022
8.728
8.747
8.659
8.691
1,261,526
-0.02(-0.29%)
Dec 31, 2021
8.734
8.734
8.697
8.715
346,117
+0.00(+0.00%)
Dec 30, 2021
8.759
8.759
8.697
8.715
314,967
-0.01(-0.14%)
Dec 29, 2021
8.747
8.747
8.703
8.728
458,627
+0.01(+0.11%)
Dec 28, 2021
8.728
8.759
8.691
8.719
426,148
-0.00(-0.04%)
Dec 27, 2021
8.728
8.771
8.684
8.722
826,698
+0.00(+0.00%)
Dec 23, 2021
8.672
8.747
8.672
8.722
608,484
+0.05(+0.57%)
Dec 22, 2021
8.591
8.715
8.491
8.672
469,087
+0.18(+2.13%)
Dec 21, 2021
8.798
8.837
8.491
8.491
1,058,869
-0.18(-2.08%)
Dec 20, 2021
8.527
8.702
8.527
8.671
763,631
+0.16(+1.83%)
Dec 17, 2021
8.521
8.563
8.425
8.515
474,724
+0.02(+0.21%)
Dec 16, 2021
8.629
8.729
8.455
8.497
389,779
-0.08(-0.91%)
Dec 15, 2021
8.858
8.920
8.443
8.575
834,730
-0.27(-3.05%)
Dec 14, 2021
9.014
9.014
8.816
8.846
407,992
-0.22(-2.39%)
Dec 13, 2021
9.254
9.268
9.044
9.062
311,565
-0.16(-1.76%)
Dec 10, 2021
9.098
9.248
9.086
9.224
321,054
-0.01(-0.07%)
Dec 09, 2021
9.236
9.260
9.200
9.230
375,421
+0.01(+0.06%)
Dec 08, 2021
9.135
9.236
9.135
9.224
279,238
+0.09(+0.98%)
Dec 07, 2021
9.039
9.176
9.033
9.135
315,456
+0.12(+1.32%)
Dec 06, 2021
9.009
9.051
8.950
9.015
382,461
+0.04(+0.47%)
Dec 03, 2021
9.027
9.057
8.926
8.974
461,584
-0.05(-0.59%)
Dec 02, 2021
8.938
9.062
8.926
9.027
339,369
+0.12(+1.34%)
Dec 01, 2021
9.015
9.033
8.908
8.908
417,937
-0.03(-0.33%)
Nov 30, 2021
9.033
9.051
8.884
8.938
519,821
-0.09(-0.99%)
Nov 29, 2021
9.087
9.105
9.018
9.027
322,896
+0.03(+0.33%)
Nov 26, 2021
8.938
9.078
8.819
8.998
490,519
-0.09(-0.98%)
Nov 24, 2021
9.105
9.105
9.057
9.087
239,021
+0.00(+0.00%)
Nov 23, 2021
9.111
9.117
8.956
9.087
337,048
+0.02(+0.20%)
Nov 22, 2021
9.093
9.230
8.980
9.069
655,374
+0.06(+0.66%)
Nov 19, 2021
8.968
9.021
8.849
9.009
490,723
+0.06(+0.67%)
Nov 18, 2021
9.057
8.962
8.858
8.950
431,526
-0.11(-1.25%)
Nov 17, 2021
8.938
9.075
8.938
9.063
428,173
+0.15(+1.67%)
Nov 16, 2021
8.819
8.938
8.789
8.914
863,209
+0.23(+2.61%)
Nov 15, 2021
8.586
8.688
8.556
8.688
137,997
+0.14(+1.60%)
Nov 12, 2021
8.575
8.664
8.456
8.551
141,288
-0.01(-0.14%)
Nov 11, 2021
8.735
8.747
8.479
8.563
356,690
-0.14(-1.58%)
Nov 10, 2021
8.718
8.700
117,660
+0.02(+0.21%)
Nov 09, 2021
8.592
8.759
8.583
8.682
379,536
-0.11(-1.22%)
Nov 08, 2021
8.754
8.851
8.712
8.789
504,486
+0.04(+0.41%)
Nov 05, 2021
8.671
8.765
8.635
8.754
223,585
+0.12(+1.44%)
Nov 04, 2021
8.600
8.659
8.541
8.629
299,875
+0.01(+0.07%)
Nov 03, 2021
8.523
8.629
8.499
8.624
331,195
+0.11(+1.25%)
Nov 02, 2021
8.352
8.535
8.352
8.517
565,636
+0.21(+2.49%)
Nov 01, 2021
8.322
8.310
8.304
8.310
461,697
+0.00(+0.00%)
Oct 29, 2021
8.304
8.334
8.304
8.310
221,113
+0.01(+0.07%)
Oct 28, 2021
8.304
8.310
8.293
8.304
473,731
+0.01(+0.07%)
Oct 27, 2021
8.304
8.333
8.293
8.298
190,639
+0.01(+0.16%)
Oct 26, 2021
8.304
8.275
8.285
382,143
-0.01(-0.16%)
Oct 25, 2021
8.316
8.331
8.287
8.298
187,633
-0.01(-0.07%)
Oct 22, 2021
8.304
8.328
8.281
8.304
276,128
+0.00(+0.00%)
Oct 21, 2021
8.257
8.316
8.293
8.304
523,474
+0.01(+0.14%)
Oct 20, 2021
8.275
8.304
8.228
8.293
281,760
-0.01(-0.14%)
Oct 19, 2021
8.310
8.310
8.281
8.304
248,451
+0.01(+0.07%)
Oct 18, 2021
8.322
8.363
8.257
8.298
220,541
-0.01(-0.14%)
Oct 15, 2021
8.304
8.316
8.278
8.310
156,580
+0.04(+0.43%)
Oct 14, 2021
8.304
8.328
8.251
8.275
243,764
-0.01(-0.14%)
Oct 13, 2021
8.298
8.298
8.263
8.287
108,427
-0.01(-0.14%)
Oct 12, 2021
8.298
8.310
8.269
8.298
117,416
-0.01(-0.07%)
Oct 11, 2021
8.281
8.381
8.121
8.304
273,961
-0.04(-0.43%)
Oct 08, 2021
8.245
8.358
8.228
8.340
195,872
+0.05(+0.57%)
Oct 07, 2021
8.205
8.298
8.199
8.293
399,197
+0.09(+1.14%)
Oct 06, 2021
8.199
8.222
8.158
8.199
276,942
-0.02(-0.21%)
Oct 05, 2021
8.134
8.252
8.099
8.216
238,674
+0.12(+1.52%)
Oct 04, 2021
8.093
8.187
8.035
8.093
449,072
+0.06(+0.80%)
Oct 01, 2021
7.994
8.070
7.964
8.029
470,755
+0.05(+0.59%)
Sep 30, 2021
8.029
8.034
7.964
7.982
207,634
+0.02(+0.22%)
Sep 29, 2021
7.970
8.017
7.900
7.964
177,515
+0.05(+0.67%)
Sep 28, 2021
7.988
7.991
7.865
7.912
399,235
-0.07(-0.88%)
Sep 27, 2021
8.058
8.058
7.970
7.982
406,746
-0.05(-0.66%)
Sep 24, 2021
8.035
8.052
8.000
8.035
167,246
+0.00(+0.00%)
Sep 23, 2021
8.035
8.058
8.005
8.035
181,380
+0.01(+0.15%)
Sep 22, 2021
7.929
8.070
7.929
8.023
204,738
+0.11(+1.33%)
Sep 21, 2021
7.958
7.958
7.877
7.917
161,936
-0.01(-0.07%)
Sep 20, 2021
7.958
7.958
7.794
7.923
400,893
-0.12(-1.53%)
Sep 17, 2021
8.023
8.052
7.923
8.046
132,936
+0.06(+0.73%)
Sep 16, 2021
8.064
8.078
7.941
7.988
179,134
-0.08(-0.94%)
Sep 15, 2021
8.046
8.073
7.970
8.064
232,082
+0.01(+0.07%)
Sep 14, 2021
8.146
8.164
8.041
8.058
157,324
-0.08(-0.94%)
Sep 13, 2021
8.193
8.201
8.064
8.134
504,481
-0.09(-1.07%)
Sep 10, 2021
8.263
8.263
8.169
8.222
320,574
-0.08(-0.92%)
Sep 09, 2021
8.293
8.310
8.210
8.298
576,612
+0.09(+1.07%)
Sep 08, 2021
8.199
8.257
8.152
8.210
1,250,694
+0.07(+0.86%)
Sep 07, 2021
8.088
8.141
8.088
8.141
437,784
+0.06(+0.72%)
Sep 03, 2021
8.065
8.106
8.059
8.082
215,967
-0.01(-0.07%)
Sep 02, 2021
8.094
8.117
8.030
8.088
184,561
+0.00(+0.00%)
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.