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
Dividend Growth Split Corp
(TSX:
DGS
)
6.090
+0.020 (+0.33%)
Streaming Delayed Price
Updated: 3:59 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:
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 (%)
Oct 31, 2018
4.110
4.340
4.110
4.260
220,309
+0.24(+5.97%)
Oct 30, 2018
4.000
4.100
3.960
4.020
230,023
-0.05(-1.23%)
Oct 29, 2018
4.260
4.260
3.990
4.070
268,292
-0.19(-4.46%)
Oct 26, 2018
4.200
4.270
4.050
4.260
141,539
+0.00(+0.00%)
Oct 25, 2018
4.020
4.380
4.000
4.260
474,115
+0.23(+5.71%)
Oct 24, 2018
4.510
4.560
4.000
4.030
274,629
-0.45(-10.04%)
Oct 23, 2018
4.500
4.590
4.100
4.480
379,345
-0.05(-1.10%)
Oct 22, 2018
4.920
4.920
4.500
4.530
287,258
-0.39(-7.93%)
Oct 19, 2018
4.880
5.070
4.870
4.920
149,829
+0.04(+0.82%)
Oct 18, 2018
5.070
5.250
4.840
4.880
371,512
-0.13(-2.59%)
Oct 17, 2018
4.910
5.010
4.810
5.010
110,640
+0.10(+2.04%)
Oct 16, 2018
4.890
4.950
4.770
4.910
192,894
+0.06(+1.24%)
Oct 15, 2018
4.840
4.900
4.790
4.850
191,329
+0.07(+1.46%)
Oct 12, 2018
4.760
4.880
4.680
4.780
275,062
+0.23(+5.05%)
Oct 11, 2018
4.390
4.830
4.060
4.550
543,855
+0.13(+2.94%)
Oct 10, 2018
4.810
4.820
4.370
4.420
863,725
-0.48(-9.80%)
Oct 09, 2018
5.300
5.300
4.790
4.900
761,943
-0.45(-8.41%)
Oct 05, 2018
5.350
5.350
5.350
0
-0.38(-6.63%)
Oct 04, 2018
5.870
5.910
5.630
5.730
80,712
-0.14(-2.39%)
Oct 03, 2018
5.780
5.990
5.670
5.870
109,610
+0.11(+1.91%)
Oct 02, 2018
6.010
6.040
5.590
5.760
346,383
-0.25(-4.16%)
Oct 01, 2018
6.070
6.130
5.920
6.010
216,843
-0.06(-0.99%)
Sep 28, 2018
6.270
6.280
6.060
6.070
120,133
-0.24(-3.80%)
Sep 27, 2018
6.330
6.440
6.300
6.310
79,046
-0.04(-0.63%)
Sep 26, 2018
6.320
6.480
6.300
6.350
53,613
+0.03(+0.47%)
Sep 25, 2018
6.540
6.540
6.300
6.320
127,418
-0.12(-1.86%)
Sep 24, 2018
6.500
6.550
6.420
6.440
129,520
-0.05(-0.77%)
Sep 21, 2018
6.510
6.590
6.420
6.490
78,210
-0.01(-0.15%)
Sep 20, 2018
6.220
6.500
6.200
6.500
171,870
+0.26(+4.17%)
Sep 19, 2018
6.410
6.500
6.150
6.240
194,218
-0.15(-2.35%)
Sep 18, 2018
6.050
6.390
6.050
6.390
285,741
+0.45(+7.58%)
Sep 17, 2018
5.800
5.980
5.750
5.940
164,493
+0.20(+3.48%)
Sep 14, 2018
5.650
5.850
5.650
5.740
129,277
+0.09(+1.59%)
Sep 13, 2018
5.920
5.920
5.600
5.650
278,647
-0.10(-1.74%)
Sep 12, 2018
5.850
5.990
5.610
5.750
249,380
-0.02(-0.35%)
Sep 11, 2018
5.800
6.080
5.310
5.770
838,166
-0.42(-6.79%)
Sep 10, 2018
6.670
6.710
6.070
6.190
610,202
-0.46(-6.92%)
Sep 07, 2018
6.870
6.880
6.630
6.650
495,829
-0.26(-3.76%)
Sep 06, 2018
6.980
6.980
6.900
6.910
115,007
+0.01(+0.14%)
Sep 05, 2018
6.970
6.970
6.900
6.900
103,288
-0.05(-0.72%)
Sep 04, 2018
6.960
6.990
6.930
6.950
128,481
+0.01(+0.14%)
Aug 31, 2018
6.940
6.940
6.940
0
-0.07(-1.00%)
Aug 30, 2018
7.060
7.060
6.980
7.010
54,741
-0.11(-1.54%)
Aug 29, 2018
7.080
7.140
7.080
7.120
77,933
+0.04(+0.56%)
Aug 28, 2018
7.080
7.130
7.080
7.080
75,033
+0.01(+0.14%)
Aug 27, 2018
7.110
7.140
7.040
7.070
127,819
-0.02(-0.28%)
Aug 24, 2018
7.140
7.190
7.030
7.090
160,179
-0.04(-0.56%)
Aug 23, 2018
7.150
7.160
7.100
7.130
55,205
-0.03(-0.42%)
Aug 22, 2018
7.090
7.160
7.080
7.160
80,682
+0.08(+1.13%)
Aug 21, 2018
7.060
7.080
7.030
7.080
50,827
+0.04(+0.57%)
Aug 20, 2018
7.050
7.070
6.950
7.040
92,392
+0.01(+0.14%)
Aug 17, 2018
7.000
7.050
6.990
7.030
59,070
+0.04(+0.57%)
Aug 16, 2018
6.960
6.990
6.940
6.990
73,151
+0.08(+1.16%)
Aug 15, 2018
6.940
6.960
6.860
6.910
70,129
-0.04(-0.58%)
Aug 14, 2018
6.850
6.960
6.850
6.950
46,300
+0.13(+1.91%)
Aug 13, 2018
7.030
7.030
6.800
6.820
177,791
-0.17(-2.43%)
Aug 10, 2018
7.000
7.030
6.980
6.990
105,321
-0.04(-0.57%)
Aug 09, 2018
7.030
7.040
7.000
7.030
44,499
-0.02(-0.28%)
Aug 08, 2018
7.060
7.070
7.000
7.050
68,166
+0.03(+0.43%)
Aug 07, 2018
7.090
7.090
7.010
7.020
71,850
-0.01(-0.14%)
Aug 03, 2018
7.030
7.030
7.030
0
-0.03(-0.42%)
Aug 02, 2018
7.090
7.100
7.050
7.060
68,719
+0.00(+0.00%)
Aug 01, 2018
7.070
7.100
7.030
7.060
116,480
+0.03(+0.43%)
Jul 31, 2018
7.090
7.090
6.990
7.030
51,900
-0.03(-0.42%)
Jul 30, 2018
7.090
7.090
7.030
7.060
30,079
-0.05(-0.70%)
Jul 27, 2018
7.190
7.190
7.110
7.110
81,941
-0.08(-1.11%)
Jul 26, 2018
7.160
7.190
7.150
7.190
60,962
+0.00(+0.00%)
Jul 25, 2018
7.170
7.190
7.100
7.190
83,121
+0.06(+0.84%)
Jul 24, 2018
7.160
7.190
7.080
7.130
71,397
-0.03(-0.42%)
Jul 23, 2018
7.160
7.210
7.150
7.160
93,885
+0.02(+0.28%)
Jul 20, 2018
7.120
7.150
7.120
7.140
42,330
+0.03(+0.42%)
Jul 19, 2018
7.040
7.140
7.040
7.110
93,400
+0.11(+1.57%)
Jul 18, 2018
7.090
7.090
7.000
7.000
127,157
-0.01(-0.14%)
Jul 17, 2018
6.990
7.050
6.980
7.010
93,268
+0.05(+0.72%)
Jul 16, 2018
6.920
7.000
6.910
6.960
83,370
+0.04(+0.58%)
Jul 13, 2018
6.930
6.950
6.910
6.920
55,177
+0.00(+0.00%)
Jul 12, 2018
6.950
6.980
6.910
6.920
43,151
+0.00(+0.00%)
Jul 11, 2018
7.030
7.030
6.920
6.920
96,700
-0.10(-1.42%)
Jul 10, 2018
7.050
7.050
6.950
7.020
25,586
+0.03(+0.43%)
Jul 09, 2018
7.050
7.090
6.920
6.990
76,243
-0.04(-0.57%)
Jul 06, 2018
7.000
7.070
6.970
7.030
37,187
-0.02(-0.28%)
Jul 05, 2018
6.900
7.100
6.880
7.050
62,680
+0.21(+3.07%)
Jul 04, 2018
6.820
6.900
6.820
6.840
57,075
+0.05(+0.74%)
Jul 03, 2018
7.050
7.050
6.730
6.790
245,807
-0.27(-3.82%)
Jun 29, 2018
7.060
7.060
7.060
0
-0.01(-0.14%)
Jun 28, 2018
7.150
7.160
7.060
7.070
184,681
-0.12(-1.67%)
Jun 27, 2018
7.220
7.230
7.170
7.190
66,086
-0.02(-0.28%)
Jun 26, 2018
7.230
7.240
7.150
7.210
131,939
+0.03(+0.42%)
Jun 25, 2018
7.210
7.220
7.150
7.180
90,552
-0.03(-0.42%)
Jun 22, 2018
7.170
7.230
7.140
7.210
79,393
+0.04(+0.56%)
Jun 21, 2018
7.170
7.170
7.120
7.170
98,184
+0.03(+0.42%)
Jun 20, 2018
7.120
7.200
7.120
7.140
138,606
+0.03(+0.42%)
Jun 19, 2018
7.180
7.210
7.110
7.110
123,982
-0.08(-1.11%)
Jun 18, 2018
7.220
7.230
7.180
7.190
56,364
-0.04(-0.55%)
Jun 15, 2018
7.290
7.210
7.230
75,785
-0.02(-0.28%)
Jun 14, 2018
7.220
7.260
7.200
7.250
63,637
+0.02(+0.28%)
Jun 13, 2018
7.210
7.240
7.170
7.230
56,550
+0.02(+0.28%)
Jun 12, 2018
7.240
7.240
7.180
7.210
30,526
-0.01(-0.14%)
Jun 11, 2018
7.260
7.270
7.150
7.220
85,355
-0.01(-0.14%)
Jun 08, 2018
7.250
7.250
7.210
7.230
32,264
-0.02(-0.28%)
Jun 07, 2018
7.270
7.320
7.200
7.250
97,466
-0.03(-0.41%)
Jun 06, 2018
7.230
7.330
7.230
7.280
176,919
+0.05(+0.69%)
Jun 05, 2018
7.250
7.320
7.100
7.230
91,166
+0.04(+0.56%)
Jun 04, 2018
7.140
7.240
7.100
7.190
61,014
+0.11(+1.55%)
Jun 01, 2018
7.240
7.240
7.050
7.080
109,700
-0.16(-2.21%)
May 31, 2018
7.350
7.350
7.150
7.240
77,177
-0.12(-1.63%)
May 30, 2018
7.320
7.400
7.250
7.360
100,756
+0.07(+0.96%)
May 29, 2018
7.600
7.600
7.060
7.290
317,354
-0.32(-4.20%)
May 28, 2018
7.560
7.640
7.560
7.610
144,570
+0.05(+0.66%)
May 25, 2018
7.480
7.570
7.470
7.560
145,210
+0.11(+1.48%)
May 24, 2018
7.550
7.570
7.440
7.450
144,242
-0.12(-1.59%)
May 23, 2018
7.490
7.600
7.430
7.570
133,262
+0.08(+1.07%)
May 22, 2018
7.480
7.550
7.440
7.490
157,454
+0.02(+0.27%)
May 18, 2018
7.470
7.470
7.470
0
+0.00(+0.00%)
May 17, 2018
7.490
7.490
7.390
7.470
82,428
-0.01(-0.13%)
May 16, 2018
7.420
7.500
7.400
7.480
75,960
+0.09(+1.22%)
May 15, 2018
7.410
7.460
7.360
7.390
116,372
-0.05(-0.67%)
May 14, 2018
7.200
7.470
7.200
7.440
186,077
+0.26(+3.62%)
May 11, 2018
7.100
7.180
7.100
7.180
51,671
+0.09(+1.27%)
May 10, 2018
7.090
7.130
7.060
7.090
82,863
+0.05(+0.71%)
May 09, 2018
7.020
7.060
7.000
7.040
21,681
+0.06(+0.86%)
May 08, 2018
7.000
7.070
6.950
6.980
108,532
-0.03(-0.43%)
May 07, 2018
6.970
7.050
6.970
7.010
73,989
+0.04(+0.57%)
May 04, 2018
6.940
7.000
6.820
6.970
93,120
+0.07(+1.01%)
May 03, 2018
6.980
7.040
6.880
6.900
102,236
-0.12(-1.71%)
May 02, 2018
7.020
7.150
6.960
7.020
170,411
+0.00(+0.00%)
May 01, 2018
7.110
7.110
6.970
7.020
99,647
-0.08(-1.13%)
Apr 30, 2018
7.050
7.160
7.040
7.100
136,974
+0.07(+1.00%)
Apr 27, 2018
7.000
7.030
6.850
7.030
79,469
+0.02(+0.29%)
Apr 26, 2018
6.930
7.030
6.920
7.010
187,494
+0.13(+1.89%)
Apr 25, 2018
6.820
6.900
6.800
6.880
122,388
+0.07(+1.03%)
Apr 24, 2018
6.770
6.870
6.730
6.810
171,738
+0.11(+1.64%)
Apr 23, 2018
6.680
6.730
6.570
6.700
86,508
+0.12(+1.82%)
Apr 20, 2018
6.420
6.680
6.410
6.580
147,382
+0.17(+2.65%)
Apr 19, 2018
6.630
6.640
6.390
6.410
181,495
-0.23(-3.46%)
Apr 18, 2018
6.550
6.670
6.340
6.640
266,711
+0.13(+2.00%)
Apr 17, 2018
6.800
6.800
6.510
6.510
228,132
-0.26(-3.84%)
Apr 16, 2018
6.830
6.900
6.710
6.770
139,423
-0.01(-0.15%)
Apr 13, 2018
6.890
6.910
6.780
6.780
100,851
-0.07(-1.02%)
Apr 12, 2018
6.920
6.970
6.850
6.850
91,792
-0.05(-0.72%)
Apr 11, 2018
6.920
6.930
6.800
6.900
36,147
-0.09(-1.29%)
Apr 10, 2018
6.880
7.090
6.880
6.990
99,152
+0.19(+2.79%)
Apr 09, 2018
6.750
6.880
6.640
6.800
86,878
+0.06(+0.89%)
Apr 06, 2018
6.950
6.950
6.590
6.740
146,344
-0.23(-3.30%)
Apr 05, 2018
6.660
6.980
6.660
6.970
87,632
+0.33(+4.97%)
Apr 04, 2018
6.760
6.760
6.270
6.640
345,309
-0.17(-2.50%)
Apr 03, 2018
7.080
7.100
6.750
6.810
454,552
-0.34(-4.76%)
Apr 02, 2018
7.340
7.380
7.060
7.150
246,529
-0.14(-1.92%)
Mar 29, 2018
7.290
7.290
7.290
0
+0.07(+0.97%)
Mar 28, 2018
7.400
7.430
7.210
7.220
131,397
-0.24(-3.22%)
Mar 27, 2018
7.570
7.570
7.450
7.460
89,640
-0.12(-1.58%)
Mar 26, 2018
7.600
7.610
7.500
7.580
223,674
+0.11(+1.47%)
Mar 23, 2018
7.490
7.650
7.470
7.470
305,932
-0.12(-1.58%)
Mar 22, 2018
7.680
7.720
7.580
7.590
143,229
-0.18(-2.32%)
Mar 21, 2018
7.740
7.780
7.720
7.770
81,637
+0.07(+0.91%)
Mar 20, 2018
7.710
7.750
7.700
7.700
73,279
+0.02(+0.26%)
Mar 19, 2018
7.720
7.750
7.600
7.680
121,353
-0.04(-0.52%)
Mar 16, 2018
7.590
7.780
7.590
7.720
177,977
+0.16(+2.12%)
Mar 15, 2018
7.510
7.580
7.480
7.560
102,233
+0.08(+1.07%)
Mar 14, 2018
7.510
7.570
7.460
7.480
120,367
-0.04(-0.53%)
Mar 13, 2018
7.600
7.620
7.440
7.520
134,287
-0.02(-0.27%)
Mar 12, 2018
7.610
7.790
7.390
7.540
308,184
-0.01(-0.13%)
Mar 09, 2018
7.190
7.560
7.190
7.550
281,989
+0.36(+5.01%)
Mar 08, 2018
7.440
7.470
6.820
7.190
682,459
-0.22(-2.97%)
Mar 07, 2018
7.690
7.700
7.400
7.410
356,625
-0.28(-3.64%)
Mar 06, 2018
7.760
7.800
7.660
7.690
144,129
-0.01(-0.13%)
Mar 05, 2018
7.810
7.810
7.660
7.700
183,835
-0.14(-1.79%)
Mar 02, 2018
7.700
7.840
7.650
7.840
230,103
+0.05(+0.64%)
Mar 01, 2018
7.820
7.820
7.680
7.790
244,999
-0.05(-0.64%)
Feb 28, 2018
7.830
7.840
7.800
7.840
92,005
+0.02(+0.26%)
Feb 27, 2018
7.880
7.880
7.810
7.820
97,694
-0.12(-1.51%)
Feb 26, 2018
7.940
7.940
7.800
7.940
280,298
+0.01(+0.13%)
Feb 23, 2018
7.990
8.020
7.930
7.930
308,717
-0.07(-0.88%)
Feb 22, 2018
8.060
8.080
7.960
8.000
248,160
-0.02(-0.25%)
Feb 21, 2018
8.060
8.080
8.010
8.020
326,621
+0.01(+0.12%)
Feb 20, 2018
8.020
8.050
7.920
8.010
133,618
+0.00(+0.00%)
Feb 16, 2018
8.010
8.010
8.010
0
+0.05(+0.63%)
Feb 15, 2018
7.960
7.980
7.910
7.960
81,873
+0.07(+0.89%)
Feb 14, 2018
7.850
7.920
7.810
7.890
108,632
+0.03(+0.38%)
Feb 13, 2018
7.860
7.900
7.820
7.860
51,754
+0.04(+0.45%)
Feb 12, 2018
7.770
7.860
7.770
7.825
117,859
+0.11(+1.36%)
Feb 09, 2018
7.840
7.840
7.530
7.720
341,287
-0.06(-0.77%)
Feb 08, 2018
7.950
7.950
7.780
7.780
136,063
-0.11(-1.39%)
Feb 07, 2018
7.780
8.000
7.780
7.890
210,203
+0.14(+1.81%)
Feb 06, 2018
7.130
7.830
7.000
7.750
346,751
+0.03(+0.39%)
Feb 05, 2018
7.880
8.060
7.490
7.720
546,357
-0.23(-2.89%)
Feb 02, 2018
8.100
8.100
7.850
7.950
512,568
-0.15(-1.85%)
Feb 01, 2018
8.130
8.130
8.100
8.100
93,538
-0.01(-0.12%)
Jan 31, 2018
8.130
8.160
8.100
8.110
126,976
+0.00(+0.00%)
Jan 30, 2018
8.130
8.140
8.100
8.110
115,575
-0.14(-1.70%)
Jan 29, 2018
8.240
8.270
8.200
8.250
127,839
+0.01(+0.12%)
Jan 26, 2018
8.200
8.250
8.180
8.240
164,356
+0.06(+0.73%)
Jan 25, 2018
8.200
8.220
8.170
8.180
114,177
-0.02(-0.24%)
Jan 24, 2018
8.190
8.200
8.190
8.200
103,279
+0.04(+0.49%)
Jan 23, 2018
8.160
8.180
8.160
8.160
41,482
+0.00(+0.00%)
Jan 22, 2018
8.180
8.180
8.150
8.160
130,828
+0.00(+0.00%)
Jan 19, 2018
8.170
8.190
8.160
8.160
138,324
+0.00(+0.00%)
Jan 18, 2018
8.180
8.180
8.150
8.160
156,402
-0.02(-0.24%)
Jan 17, 2018
8.200
8.200
8.150
8.180
66,085
+0.00(+0.00%)
Jan 16, 2018
8.190
8.200
8.180
8.180
116,423
+0.00(+0.00%)
Jan 15, 2018
8.170
8.190
8.150
8.180
77,819
+0.03(+0.37%)
Jan 12, 2018
8.150
8.170
8.140
8.150
84,951
+0.00(+0.00%)
Jan 11, 2018
8.160
8.170
8.120
8.150
92,706
+0.01(+0.12%)
Jan 10, 2018
8.160
8.160
8.120
8.140
65,822
-0.02(-0.25%)
Jan 09, 2018
8.120
8.160
8.120
8.160
99,684
+0.06(+0.74%)
Jan 08, 2018
8.110
8.130
8.080
8.100
65,244
+0.00(+0.00%)
Jan 05, 2018
8.120
8.150
8.080
8.100
72,041
+0.00(+0.00%)
Jan 04, 2018
8.070
8.120
8.060
8.100
90,952
+0.03(+0.37%)
Jan 03, 2018
8.100
8.100
8.060
8.070
68,273
+0.03(+0.37%)
Jan 02, 2018
8.070
8.110
8.040
8.040
59,177
-0.04(-0.50%)
Dec 29, 2017
8.080
8.080
8.080
0
+0.01(+0.12%)
Dec 28, 2017
8.110
8.110
8.050
8.070
121,417
-0.09(-1.10%)
Dec 27, 2017
8.170
8.180
8.150
8.160
143,238
+0.02(+0.25%)
Dec 22, 2017
8.130
8.170
8.120
8.140
151,954
+0.01(+0.12%)
Dec 21, 2017
8.080
8.130
8.070
8.130
137,168
+0.07(+0.87%)
Dec 20, 2017
8.080
8.090
8.060
8.060
68,151
-0.02(-0.25%)
Dec 19, 2017
8.080
8.080
8.040
8.080
79,710
+0.03(+0.37%)
Dec 18, 2017
8.080
8.130
8.050
8.050
120,922
+0.00(+0.00%)
Dec 15, 2017
8.040
8.070
8.010
8.050
97,024
+0.05(+0.63%)
Dec 14, 2017
8.000
8.040
8.000
8.000
54,684
+0.01(+0.13%)
Dec 13, 2017
7.970
7.990
7.950
7.990
82,884
+0.02(+0.25%)
Dec 12, 2017
7.970
8.000
7.940
7.970
86,963
+0.01(+0.13%)
Dec 11, 2017
7.920
7.940
7.920
7.960
70,077
+0.04(+0.51%)
Dec 08, 2017
7.940
7.960
7.920
7.920
58,722
-0.04(-0.50%)
Dec 07, 2017
7.940
7.960
7.910
7.960
80,404
+0.02(+0.25%)
Dec 06, 2017
7.920
7.940
7.900
7.940
86,615
+0.04(+0.51%)
Dec 05, 2017
7.930
7.960
7.880
7.900
145,661
+0.03(+0.38%)
Dec 04, 2017
7.950
7.950
7.860
7.870
130,141
-0.05(-0.63%)
Dec 01, 2017
7.930
7.930
7.870
7.920
137,698
+0.00(+0.00%)
Nov 30, 2017
7.930
7.930
7.900
7.920
103,547
+0.01(+0.19%)
Nov 29, 2017
7.970
7.970
7.905
7.905
177,278
-0.10(-1.31%)
Nov 28, 2017
8.000
8.010
7.980
8.010
186,348
+0.01(+0.12%)
Nov 27, 2017
7.980
8.010
7.970
8.000
254,752
+0.01(+0.13%)
Nov 24, 2017
7.990
8.010
7.970
7.990
204,802
+0.00(+0.00%)
Nov 23, 2017
7.980
8.000
7.970
7.990
147,009
+0.03(+0.38%)
Nov 22, 2017
7.950
7.970
7.940
7.960
208,779
+0.01(+0.13%)
Nov 21, 2017
7.950
7.960
7.930
7.950
171,543
+0.02(+0.25%)
Nov 20, 2017
7.900
7.960
7.900
7.930
265,147
+0.05(+0.63%)
Nov 17, 2017
7.850
7.950
7.780
7.880
1,405,753
-0.25(-3.08%)
Nov 16, 2017
8.140
8.160
8.130
8.130
41,573
-0.03(-0.37%)
Nov 15, 2017
8.130
8.160
8.120
8.160
51,769
+0.04(+0.49%)
Nov 14, 2017
8.140
8.160
8.120
8.120
32,253
-0.04(-0.49%)
Nov 13, 2017
8.130
8.160
8.120
8.160
54,394
+0.04(+0.49%)
Nov 10, 2017
8.140
8.160
8.110
8.120
73,651
+0.01(+0.12%)
Nov 09, 2017
8.070
8.160
8.070
8.110
44,280
+0.04(+0.50%)
Nov 08, 2017
8.190
8.190
8.030
8.070
219,793
-0.08(-1.04%)
Nov 07, 2017
8.200
8.200
8.140
8.155
88,918
-0.04(-0.55%)
Nov 06, 2017
8.170
8.200
8.140
8.200
97,867
+0.05(+0.61%)
Nov 03, 2017
8.130
8.170
8.120
8.150
76,656
+0.02(+0.25%)
Nov 02, 2017
8.170
8.170
8.120
8.130
41,257
-0.03(-0.37%)
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.