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
)
10.21
+0.01 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2020
3.160
3.240
3.146
3.210
252,440
-0.03(-0.78%)
Apr 29, 2020
3.180
3.260
3.180
3.235
623,348
+0.11(+3.53%)
Apr 28, 2020
3.275
3.310
3.084
3.124
531,065
-0.12(-3.56%)
Apr 27, 2020
3.170
3.285
3.089
3.240
460,277
+0.16(+5.04%)
Apr 24, 2020
3.109
3.119
3.046
3.084
523,803
+0.00(+0.00%)
Apr 23, 2020
3.124
3.159
3.045
3.084
681,778
+0.08(+2.64%)
Apr 22, 2020
3.119
3.161
2.975
3.005
605,465
-0.07(-2.25%)
Apr 21, 2020
2.970
3.094
2.876
3.074
767,242
+0.05(+1.64%)
Apr 20, 2020
2.911
3.040
2.763
3.025
1,104,571
+0.00(+0.16%)
Apr 17, 2020
3.282
3.282
2.995
3.020
1,153,745
+0.00(+0.00%)
Apr 16, 2020
2.777
3.243
2.738
3.020
1,245,952
+0.10(+3.39%)
Apr 15, 2020
2.970
3.099
2.875
2.921
1,333,696
-0.32(-9.94%)
Apr 14, 2020
3.664
3.815
3.129
3.243
1,240,443
-0.38(-10.51%)
Apr 13, 2020
3.985
4.045
3.547
3.624
1,171,098
-0.30(-7.58%)
Apr 09, 2020
3.466
4.060
3.465
3.921
1,914,627
+0.65(+19.82%)
Apr 08, 2020
2.812
3.391
2.723
3.272
1,617,550
+0.58(+21.73%)
Apr 07, 2020
2.654
2.841
2.624
2.688
1,060,338
+0.14(+5.64%)
Apr 06, 2020
2.614
2.693
2.515
2.545
1,068,594
+0.04(+1.78%)
Apr 03, 2020
2.644
2.644
2.475
2.500
999,427
-0.19(-7.17%)
Apr 02, 2020
2.881
3.139
2.560
2.693
2,126,868
-0.32(-10.53%)
Apr 01, 2020
3.050
3.352
2.629
3.010
1,213,909
-0.38(-11.11%)
Mar 31, 2020
3.060
3.828
3.015
3.386
860,810
+0.17(+5.23%)
Mar 30, 2020
3.936
4.084
3.030
3.218
939,642
-0.73(-18.55%)
Mar 27, 2020
4.030
4.055
3.637
3.951
769,567
-0.00(-0.13%)
Mar 26, 2020
3.906
4.456
3.897
3.956
1,585,894
+0.25(+6.82%)
Mar 25, 2020
3.025
4.545
2.966
3.703
1,951,946
+0.85(+29.64%)
Mar 24, 2020
2.782
3.094
2.609
2.857
1,065,944
+0.33(+12.92%)
Mar 23, 2020
3.218
3.219
2.451
2.530
1,602,211
-0.56(-18.24%)
Mar 20, 2020
3.857
4.248
3.047
3.094
1,129,507
-0.30(-8.89%)
Mar 19, 2020
2.644
3.548
2.466
3.396
867,621
+0.77(+29.43%)
Mar 18, 2020
4.619
4.619
1.871
2.624
3,369,613
-2.37(-47.47%)
Mar 17, 2020
4.584
5.188
4.485
4.995
677,047
+0.53(+11.86%)
Mar 16, 2020
4.485
4.877
4.332
4.466
936,018
-0.68(-13.27%)
Mar 13, 2020
5.109
5.317
4.815
5.149
821,074
+0.30(+6.23%)
Mar 12, 2020
5.020
5.050
4.164
4.847
1,986,207
-0.73(-13.06%)
Mar 11, 2020
6.094
6.154
5.500
5.575
1,314,065
-0.71(-11.34%)
Mar 10, 2020
6.283
6.336
6.097
6.288
891,122
+0.18(+2.87%)
Mar 09, 2020
6.093
6.200
5.927
6.112
1,041,910
-0.43(-6.56%)
Mar 06, 2020
6.595
6.668
6.439
6.541
641,557
-0.16(-2.33%)
Mar 05, 2020
6.858
6.897
6.677
6.697
433,792
-0.26(-3.78%)
Mar 04, 2020
6.872
7.063
6.838
6.960
441,010
+0.17(+2.51%)
Mar 03, 2020
6.692
6.858
6.692
6.790
550,699
+0.10(+1.46%)
Mar 02, 2020
6.643
6.911
6.561
6.692
735,675
+0.14(+2.08%)
Feb 28, 2020
6.395
6.590
6.151
6.556
1,520,698
+0.04(+0.60%)
Feb 27, 2020
6.726
6.819
6.361
6.517
1,415,022
-0.43(-6.18%)
Feb 26, 2020
6.819
7.089
6.819
6.946
595,692
+0.12(+1.71%)
Feb 25, 2020
7.145
7.189
6.809
6.829
836,935
-0.29(-4.11%)
Feb 24, 2020
7.165
7.189
7.092
7.121
687,832
-0.15(-2.08%)
Feb 21, 2020
7.165
7.272
7.165
7.272
268,563
+0.13(+1.77%)
Feb 20, 2020
7.141
7.199
7.141
7.145
429,301
+0.00(+0.07%)
Feb 19, 2020
7.272
7.296
7.116
7.141
498,299
-0.15(-2.01%)
Feb 18, 2020
7.321
7.353
7.233
7.287
437,713
-0.03(-0.47%)
Feb 14, 2020
7.340
7.370
7.321
7.321
155,106
-0.05(-0.66%)
Feb 13, 2020
7.340
7.394
7.331
7.370
205,801
+0.02(+0.33%)
Feb 12, 2020
7.311
7.355
7.311
7.345
281,082
+0.04(+0.53%)
Feb 11, 2020
7.345
7.394
7.287
7.306
497,778
-0.01(-0.20%)
Feb 10, 2020
7.254
7.350
7.254
7.321
507,279
+0.09(+1.26%)
Feb 07, 2020
7.229
7.311
7.229
7.229
448,022
+0.00(+0.07%)
Feb 06, 2020
7.234
7.278
7.210
7.225
532,130
+0.01(+0.13%)
Feb 05, 2020
7.239
7.258
7.196
7.215
522,483
-0.01(-0.20%)
Feb 04, 2020
7.263
7.306
7.215
7.229
798,444
+0.02(+0.27%)
Feb 03, 2020
7.215
7.249
7.201
7.210
761,519
+0.01(+0.13%)
Jan 31, 2020
7.225
7.283
7.179
7.201
387,939
-0.08(-1.12%)
Jan 30, 2020
7.316
7.345
7.263
7.282
325,158
-0.05(-0.72%)
Jan 29, 2020
7.321
7.369
7.316
7.335
263,453
+0.02(+0.26%)
Jan 28, 2020
7.316
7.350
7.292
7.316
263,900
+0.01(+0.13%)
Jan 27, 2020
7.249
7.335
7.220
7.306
376,987
-0.01(-0.20%)
Jan 24, 2020
7.417
7.450
7.316
7.321
402,908
-0.10(-1.30%)
Jan 23, 2020
7.436
7.451
7.407
7.417
349,415
-0.01(-0.19%)
Jan 22, 2020
7.494
7.494
7.422
7.431
245,530
+0.01(+0.13%)
Jan 21, 2020
7.369
7.508
7.364
7.422
427,696
+0.07(+0.98%)
Jan 17, 2020
7.513
7.519
7.335
7.350
305,403
-0.16(-2.11%)
Jan 16, 2020
7.638
7.667
7.475
7.508
381,887
-0.13(-1.70%)
Jan 15, 2020
7.571
7.672
7.557
7.638
323,530
+0.08(+1.02%)
Jan 14, 2020
7.407
7.591
7.378
7.561
524,884
+0.15(+2.08%)
Jan 13, 2020
7.407
7.431
7.285
7.407
510,078
-0.03(-0.45%)
Jan 10, 2020
7.311
7.451
7.311
7.441
524,113
+0.13(+1.78%)
Jan 09, 2020
7.392
7.420
7.250
7.311
604,607
-0.07(-0.96%)
Jan 08, 2020
7.264
7.416
7.264
7.382
540,890
+0.12(+1.63%)
Jan 07, 2020
7.311
7.368
7.216
7.264
455,796
+0.01(+0.20%)
Jan 06, 2020
7.007
7.335
7.007
7.250
760,698
+0.25(+3.60%)
Jan 03, 2020
6.955
6.998
6.950
6.998
695,304
+0.07(+0.96%)
Jan 02, 2020
6.946
7.007
6.898
6.931
485,436
-0.00(-0.07%)
Dec 31, 2019
6.955
6.974
6.927
6.936
910,994
-0.03(-0.41%)
Dec 30, 2019
6.969
6.979
6.922
6.965
517,438
+0.00(+0.00%)
Dec 27, 2019
6.979
6.984
6.936
6.965
317,636
+0.01(+0.14%)
Dec 26, 2019
6.965
6.991
6.908
6.955
501,788
-0.03(-0.41%)
Dec 24, 2019
7.003
7.024
6.950
6.984
323,955
-0.02(-0.27%)
Dec 23, 2019
6.993
7.022
6.979
7.003
391,497
+0.03(+0.41%)
Dec 20, 2019
6.931
7.064
6.931
6.974
782,085
+0.04(+0.55%)
Dec 19, 2019
7.050
7.117
6.917
6.936
274,867
-0.09(-1.22%)
Dec 18, 2019
7.079
7.093
6.936
7.022
253,090
-0.06(-0.80%)
Dec 17, 2019
6.884
7.117
6.884
7.079
341,265
+0.18(+2.62%)
Dec 16, 2019
6.936
6.952
6.884
6.898
258,501
-0.03(-0.41%)
Dec 13, 2019
6.988
7.011
6.903
6.927
327,326
-0.04(-0.61%)
Dec 12, 2019
7.074
7.074
6.955
6.969
513,345
-0.13(-1.87%)
Dec 11, 2019
7.121
7.188
7.036
7.102
443,975
-0.01(-0.13%)
Dec 10, 2019
7.065
7.143
7.049
7.112
608,280
+0.04(+0.60%)
Dec 09, 2019
7.145
7.154
7.070
7.070
700,429
+0.02(+0.33%)
Dec 06, 2019
7.037
7.056
7.023
7.046
645,036
+0.02(+0.27%)
Dec 05, 2019
7.074
7.084
7.028
7.028
351,653
-0.02(-0.32%)
Dec 04, 2019
7.009
7.079
6.920
7.050
416,259
+0.06(+0.92%)
Dec 03, 2019
6.859
7.028
6.845
6.985
358,895
+0.14(+2.05%)
Dec 02, 2019
6.723
6.864
6.718
6.845
369,794
+0.12(+1.81%)
Nov 29, 2019
6.709
6.723
6.682
6.723
132,336
+0.04(+0.63%)
Nov 27, 2019
6.653
6.714
6.634
6.681
234,577
+0.00(+0.07%)
Nov 26, 2019
6.751
6.753
6.657
6.676
246,996
-0.07(-1.11%)
Nov 25, 2019
6.770
6.822
6.721
6.751
232,607
-0.00(-0.07%)
Nov 22, 2019
6.700
6.789
6.662
6.756
281,963
+0.07(+0.98%)
Nov 21, 2019
6.606
6.700
6.596
6.690
256,644
+0.06(+0.92%)
Nov 20, 2019
6.601
6.643
6.522
6.629
303,230
+0.00(+0.00%)
Nov 19, 2019
6.592
6.671
6.465
6.629
1,131,737
-0.20(-2.88%)
Nov 18, 2019
6.793
6.943
6.779
6.826
456,035
+0.05(+0.69%)
Nov 15, 2019
6.582
6.789
6.540
6.779
825,185
+0.19(+2.84%)
Nov 14, 2019
6.728
6.728
6.559
6.592
1,084,845
-0.22(-3.23%)
Nov 13, 2019
6.976
6.976
6.746
6.812
620,566
-0.15(-2.22%)
Nov 12, 2019
6.990
7.004
6.934
6.967
221,154
-0.02(-0.34%)
Nov 11, 2019
7.023
7.037
6.934
6.990
453,226
-0.07(-0.93%)
Nov 08, 2019
7.042
7.105
7.009
7.056
478,547
-0.03(-0.46%)
Nov 07, 2019
7.125
7.190
7.056
7.088
579,226
-0.00(-0.07%)
Nov 06, 2019
7.186
7.209
7.028
7.093
388,655
-0.01(-0.20%)
Nov 05, 2019
6.987
7.107
6.982
7.107
476,897
+0.15(+2.19%)
Nov 04, 2019
6.954
6.990
6.940
6.954
758,063
+0.02(+0.27%)
Nov 01, 2019
7.005
7.028
6.894
6.936
1,186,663
-0.06(-0.86%)
Oct 31, 2019
7.065
7.075
6.987
6.996
597,075
-0.09(-1.30%)
Oct 30, 2019
7.190
7.190
7.088
7.088
426,671
-0.07(-1.03%)
Oct 29, 2019
7.181
7.200
7.153
7.162
291,914
-0.02(-0.26%)
Oct 28, 2019
7.199
7.213
7.172
7.181
399,196
-0.00(-0.06%)
Oct 25, 2019
7.195
7.241
7.144
7.186
439,457
-0.01(-0.13%)
Oct 24, 2019
7.112
7.236
7.061
7.195
537,071
+0.05(+0.65%)
Oct 23, 2019
7.273
7.312
7.051
7.149
578,684
-0.12(-1.72%)
Oct 22, 2019
7.333
7.352
7.236
7.273
391,389
-0.06(-0.82%)
Oct 21, 2019
7.398
7.472
7.310
7.333
258,648
-0.06(-0.87%)
Oct 18, 2019
7.435
7.440
7.357
7.398
299,531
-0.01(-0.19%)
Oct 17, 2019
7.491
7.537
7.352
7.412
380,353
-0.12(-1.66%)
Oct 16, 2019
7.611
7.629
7.495
7.537
174,852
-0.06(-0.73%)
Oct 15, 2019
7.676
7.702
7.537
7.592
447,391
-0.10(-1.32%)
Oct 14, 2019
7.699
7.708
7.555
7.694
301,979
-0.02(-0.30%)
Oct 11, 2019
7.676
7.768
7.597
7.717
371,981
+0.07(+0.97%)
Oct 10, 2019
7.653
7.722
7.546
7.643
337,888
-0.01(-0.18%)
Oct 09, 2019
7.817
7.827
7.566
7.657
810,482
-0.11(-1.41%)
Oct 08, 2019
7.758
7.822
7.625
7.767
396,641
-0.04(-0.53%)
Oct 07, 2019
7.790
7.844
7.744
7.808
635,468
+0.01(+0.12%)
Oct 04, 2019
7.584
7.826
7.568
7.799
1,062,006
+0.28(+3.77%)
Oct 03, 2019
7.264
7.529
7.255
7.516
827,067
+0.28(+3.85%)
Oct 02, 2019
7.241
7.259
7.068
7.237
522,790
+0.02(+0.32%)
Oct 01, 2019
7.200
7.235
7.173
7.214
427,074
+0.01(+0.13%)
Sep 30, 2019
7.182
7.228
7.113
7.205
315,447
+0.03(+0.45%)
Sep 27, 2019
7.228
7.237
7.090
7.173
379,757
+0.04(+0.58%)
Sep 26, 2019
6.954
7.159
6.812
7.132
910,917
+0.19(+2.70%)
Sep 25, 2019
6.807
6.949
6.771
6.944
619,533
+0.11(+1.60%)
Sep 24, 2019
6.940
6.944
6.716
6.835
1,448,866
-0.12(-1.71%)
Sep 23, 2019
7.132
7.264
6.916
6.954
886,563
-0.17(-2.44%)
Sep 20, 2019
7.173
7.205
7.093
7.127
379,100
-0.03(-0.45%)
Sep 19, 2019
7.319
7.342
7.150
7.159
399,819
-0.10(-1.38%)
Sep 18, 2019
7.374
7.388
7.246
7.260
263,759
-0.10(-1.37%)
Sep 17, 2019
7.415
7.424
7.269
7.360
324,441
-0.04(-0.56%)
Sep 16, 2019
7.287
7.410
7.082
7.401
821,435
+0.05(+0.68%)
Sep 13, 2019
7.378
7.447
7.255
7.351
424,189
-0.02(-0.31%)
Sep 12, 2019
7.388
7.557
7.360
7.374
375,944
-0.01(-0.19%)
Sep 11, 2019
7.479
7.479
7.356
7.388
253,579
-0.01(-0.12%)
Sep 10, 2019
7.537
7.537
7.356
7.397
540,166
-0.13(-1.68%)
Sep 09, 2019
7.469
7.607
7.469
7.523
772,147
+0.06(+0.85%)
Sep 06, 2019
7.537
7.537
7.356
7.460
388,880
-0.07(-0.90%)
Sep 05, 2019
7.334
7.546
7.329
7.528
477,666
+0.23(+3.22%)
Sep 04, 2019
7.225
7.392
7.225
7.293
404,570
+0.09(+1.25%)
Sep 03, 2019
6.995
7.311
6.986
7.203
646,653
+0.16(+2.31%)
Aug 30, 2019
7.356
7.537
6.986
7.040
1,508,101
-0.25(-3.47%)
Aug 29, 2019
7.279
7.329
7.243
7.293
388,421
+0.06(+0.81%)
Aug 28, 2019
7.243
7.426
7.221
7.234
536,102
+0.00(+0.00%)
Aug 27, 2019
7.559
7.582
7.189
7.234
1,097,973
-0.33(-4.41%)
Aug 26, 2019
7.631
7.668
7.559
7.568
555,626
-0.06(-0.77%)
Aug 23, 2019
7.672
7.690
7.574
7.627
447,156
-0.05(-0.71%)
Aug 22, 2019
7.740
7.762
7.681
7.681
294,281
-0.05(-0.70%)
Aug 21, 2019
7.758
7.785
7.726
7.735
281,628
-0.00(-0.06%)
Aug 20, 2019
7.735
7.762
7.708
7.740
334,886
-0.02(-0.23%)
Aug 19, 2019
7.798
7.816
7.735
7.758
399,888
-0.04(-0.46%)
Aug 16, 2019
7.717
7.853
7.715
7.794
355,420
+0.09(+1.11%)
Aug 15, 2019
7.591
7.744
7.591
7.708
327,917
+0.08(+1.07%)
Aug 14, 2019
7.695
7.708
7.501
7.627
565,309
-0.12(-1.57%)
Aug 13, 2019
7.704
7.844
7.704
7.749
492,964
-0.04(-0.52%)
Aug 12, 2019
7.825
7.880
7.677
7.789
342,599
-0.04(-0.46%)
Aug 09, 2019
7.929
7.979
7.767
7.825
274,099
-0.08(-0.97%)
Aug 08, 2019
7.875
8.014
7.845
7.902
583,996
+0.05(+0.62%)
Aug 07, 2019
7.782
7.893
7.657
7.853
468,232
+0.01(+0.17%)
Aug 06, 2019
7.496
7.849
7.496
7.840
579,839
+0.38(+5.15%)
Aug 05, 2019
7.608
7.617
7.371
7.456
1,011,623
-0.19(-2.45%)
Aug 02, 2019
7.648
7.661
7.612
7.643
906,769
-0.01(-0.12%)
Aug 01, 2019
7.701
7.719
7.652
7.652
622,976
-0.05(-0.64%)
Jul 31, 2019
7.719
7.742
7.684
7.701
465,950
-0.01(-0.17%)
Jul 30, 2019
7.742
7.742
7.697
7.715
614,164
-0.03(-0.40%)
Jul 29, 2019
7.800
7.815
7.706
7.746
408,070
-0.01(-0.17%)
Jul 26, 2019
7.786
7.826
7.759
7.759
407,889
-0.03(-0.40%)
Jul 25, 2019
7.813
7.858
7.764
7.791
707,918
+0.00(+0.00%)
Jul 24, 2019
7.880
7.916
7.737
7.791
557,501
-0.08(-1.02%)
Jul 23, 2019
7.978
8.001
7.862
7.871
447,306
-0.11(-1.34%)
Jul 22, 2019
7.965
8.009
7.951
7.978
354,670
+0.01(+0.17%)
Jul 19, 2019
7.960
8.032
7.929
7.965
1,115,420
+0.02(+0.28%)
Jul 18, 2019
7.965
7.983
7.907
7.942
395,361
+0.00(+0.00%)
Jul 17, 2019
7.942
7.960
7.867
7.942
383,931
+0.01(+0.11%)
Jul 16, 2019
8.032
8.032
7.929
7.933
499,099
-0.08(-1.06%)
Jul 15, 2019
8.237
8.246
8.005
8.018
1,050,615
-0.29(-3.54%)
Jul 12, 2019
8.518
8.518
8.179
8.313
576,871
-0.11(-1.27%)
Jul 11, 2019
8.638
8.638
8.206
8.420
710,883
-0.14(-1.62%)
Jul 10, 2019
8.487
8.571
8.461
8.558
586,130
+0.09(+1.04%)
Jul 09, 2019
8.324
8.472
8.324
8.470
449,350
+0.08(+1.00%)
Jul 08, 2019
8.284
8.479
8.280
8.386
718,430
+0.10(+1.23%)
Jul 05, 2019
8.165
8.298
8.130
8.284
499,100
+0.12(+1.46%)
Jul 03, 2019
8.143
8.165
8.099
8.165
223,961
+0.07(+0.87%)
Jul 02, 2019
8.041
8.156
8.033
8.094
638,429
+0.08(+0.99%)
Jul 01, 2019
7.971
8.077
7.949
8.015
442,473
+0.11(+1.45%)
Jun 28, 2019
7.949
7.984
7.887
7.900
246,606
-0.04(-0.45%)
Jun 27, 2019
7.856
7.966
7.856
7.935
432,432
+0.06(+0.73%)
Jun 26, 2019
7.860
7.927
7.834
7.878
151,856
+0.05(+0.62%)
Jun 25, 2019
7.869
7.922
7.821
7.829
254,038
-0.01(-0.17%)
Jun 24, 2019
7.935
7.988
7.843
7.843
710,900
-0.10(-1.22%)
Jun 21, 2019
7.922
7.949
7.905
7.940
257,022
+0.00(+0.00%)
Jun 20, 2019
7.927
7.949
7.905
7.940
346,700
+0.04(+0.45%)
Jun 19, 2019
7.905
7.922
7.855
7.905
226,302
+0.01(+0.11%)
Jun 18, 2019
7.829
7.905
7.825
7.896
177,277
+0.07(+0.90%)
Jun 17, 2019
7.829
7.869
7.794
7.825
429,450
-0.00(-0.06%)
Jun 14, 2019
7.829
7.856
7.790
7.829
194,975
+0.02(+0.23%)
Jun 13, 2019
7.834
7.852
7.741
7.812
328,799
-0.02(-0.28%)
Jun 12, 2019
7.772
7.856
7.728
7.834
369,524
+0.06(+0.80%)
Jun 11, 2019
7.666
7.781
7.613
7.772
336,127
+0.14(+1.79%)
Jun 10, 2019
7.557
7.718
7.535
7.635
499,538
+0.13(+1.69%)
Jun 07, 2019
7.552
7.596
7.509
7.509
491,587
-0.03(-0.35%)
Jun 06, 2019
7.443
7.565
7.434
7.535
350,305
+0.09(+1.23%)
Jun 05, 2019
7.465
7.483
7.434
7.443
371,739
-0.00(-0.06%)
Jun 04, 2019
7.443
7.482
7.426
7.447
351,065
+0.07(+1.01%)
Jun 03, 2019
7.443
7.482
7.360
7.373
381,619
-0.05(-0.65%)
May 31, 2019
7.456
7.495
7.408
7.421
370,408
-0.05(-0.70%)
May 30, 2019
7.543
7.570
7.474
7.474
326,811
-0.04(-0.58%)
May 29, 2019
7.613
7.613
7.478
7.517
355,395
-0.10(-1.32%)
May 28, 2019
7.679
7.709
7.605
7.618
326,227
-0.07(-0.85%)
May 24, 2019
7.736
7.766
7.674
7.683
307,184
-0.08(-1.01%)
May 23, 2019
7.788
7.792
7.596
7.762
619,594
-0.05(-0.61%)
May 22, 2019
7.696
7.823
7.659
7.810
529,741
+0.10(+1.25%)
May 21, 2019
7.661
7.749
7.644
7.714
382,950
+0.09(+1.14%)
May 20, 2019
7.570
7.714
7.552
7.626
342,734
+0.03(+0.40%)
May 17, 2019
7.592
7.744
7.570
7.596
436,839
-0.03(-0.46%)
May 16, 2019
7.539
7.631
7.500
7.631
357,859
+0.14(+1.92%)
May 15, 2019
7.622
7.631
7.421
7.487
460,587
-0.16(-2.11%)
May 14, 2019
7.487
7.688
7.462
7.648
391,604
+0.21(+2.82%)
May 13, 2019
7.487
7.509
7.378
7.439
456,546
-0.10(-1.39%)
May 10, 2019
7.570
7.592
7.509
7.543
268,013
+0.03(+0.35%)
May 09, 2019
7.453
7.552
7.392
7.517
541,830
+0.06(+0.81%)
May 08, 2019
7.487
7.513
7.435
7.457
643,167
-0.03(-0.40%)
May 07, 2019
7.595
7.604
7.473
7.487
1,239,218
-0.13(-1.76%)
May 06, 2019
7.548
7.655
7.513
7.621
628,470
+0.03(+0.46%)
May 03, 2019
7.517
7.690
7.517
7.586
1,221,227
+0.12(+1.62%)
May 02, 2019
7.401
7.478
7.401
7.466
912,460
+0.09(+1.17%)
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.