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
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jul 31, 2019
7.015
7.023
6.868
6.868
2,044,742
-0.15(-2.09%)
Jul 30, 2019
6.974
7.064
6.942
7.015
13,546,829
-0.27(-3.69%)
Jul 29, 2019
7.219
7.292
7.203
7.284
826,648
+0.07(+1.02%)
Jul 26, 2019
7.186
7.227
7.162
7.211
737,388
+0.04(+0.57%)
Jul 25, 2019
7.333
7.414
7.031
7.170
1,742,043
-0.28(-3.72%)
Jul 24, 2019
7.365
7.455
7.341
7.447
963,827
+0.05(+0.66%)
Jul 23, 2019
7.414
7.537
7.374
7.398
1,402,362
-0.02(-0.22%)
Jul 22, 2019
7.365
7.471
7.341
7.414
1,153,341
+0.06(+0.78%)
Jul 19, 2019
7.300
7.365
7.292
7.357
944,932
+0.04(+0.56%)
Jul 18, 2019
7.268
7.317
7.247
7.317
1,051,523
+0.05(+0.67%)
Jul 17, 2019
7.219
7.276
7.203
7.268
589,392
+0.05(+0.68%)
Jul 16, 2019
7.203
7.235
7.162
7.219
842,130
+0.03(+0.45%)
Jul 15, 2019
7.170
7.219
7.154
7.186
1,420,485
+0.03(+0.46%)
Jul 12, 2019
6.950
7.170
6.930
7.154
1,227,958
+0.20(+2.93%)
Jul 11, 2019
6.950
7.003
6.926
6.950
440,903
+0.01(+0.12%)
Jul 10, 2019
6.917
6.966
6.901
6.942
1,242,422
+0.06(+0.83%)
Jul 09, 2019
6.966
6.966
6.885
6.885
1,031,418
-0.09(-1.29%)
Jul 08, 2019
6.868
7.015
6.868
6.974
1,186,861
+0.10(+1.42%)
Jul 05, 2019
6.844
6.901
6.803
6.877
878,042
+0.02(+0.24%)
Jul 03, 2019
6.787
6.877
6.754
6.860
386,490
+0.10(+1.45%)
Jul 02, 2019
6.836
6.844
6.750
6.763
479,171
-0.07(-0.95%)
Jul 01, 2019
6.844
6.844
6.779
6.828
423,522
+0.02(+0.36%)
Jun 28, 2019
6.738
6.828
6.738
6.803
1,465,817
+0.06(+0.85%)
Jun 27, 2019
6.665
6.746
6.665
6.746
469,843
+0.08(+1.22%)
Jun 26, 2019
6.721
6.761
6.657
6.665
564,986
-0.03(-0.48%)
Jun 25, 2019
6.665
6.729
6.649
6.697
1,260,164
+0.05(+0.72%)
Jun 24, 2019
6.633
6.685
6.593
6.649
504,591
+0.02(+0.24%)
Jun 21, 2019
6.544
6.673
6.520
6.633
2,224,318
+0.06(+0.98%)
Jun 20, 2019
6.617
6.617
6.544
6.568
529,267
-0.02(-0.37%)
Jun 19, 2019
6.544
6.625
6.528
6.593
547,367
+0.03(+0.49%)
Jun 18, 2019
6.625
6.661
6.536
6.560
298,146
-0.03(-0.49%)
Jun 17, 2019
6.705
6.713
6.576
6.593
545,461
-0.08(-1.20%)
Jun 14, 2019
6.681
6.721
6.649
6.673
300,004
+0.01(+0.12%)
Jun 13, 2019
6.609
6.689
6.544
6.665
504,398
+0.08(+1.22%)
Jun 12, 2019
6.544
6.617
6.528
6.585
342,552
+0.02(+0.24%)
Jun 11, 2019
6.568
6.576
6.488
6.568
338,340
+0.03(+0.49%)
Jun 10, 2019
6.480
6.560
6.444
6.536
597,642
+0.04(+0.62%)
Jun 07, 2019
6.713
6.713
6.496
6.496
847,584
-0.18(-2.65%)
Jun 06, 2019
6.721
6.721
6.605
6.673
797,540
-0.06(-0.84%)
Jun 05, 2019
6.625
6.737
6.625
6.729
1,021,509
+0.13(+1.95%)
Jun 04, 2019
6.488
6.609
6.488
6.601
315,520
+0.13(+1.99%)
Jun 03, 2019
6.344
6.496
6.344
6.472
655,943
+0.12(+1.90%)
May 31, 2019
6.376
6.400
6.311
6.352
801,880
-0.09(-1.37%)
May 30, 2019
6.432
6.456
6.400
6.440
576,038
+0.00(+0.00%)
May 29, 2019
6.544
6.552
6.432
6.440
353,497
-0.11(-1.72%)
May 28, 2019
6.617
6.633
6.544
6.552
405,656
-0.05(-0.73%)
May 24, 2019
6.576
6.601
6.560
6.601
236,242
+0.05(+0.74%)
May 23, 2019
6.544
6.568
6.520
6.552
587,144
-0.04(-0.61%)
May 22, 2019
6.657
6.677
6.576
6.593
313,927
-0.06(-0.97%)
May 21, 2019
6.673
6.697
6.633
6.657
497,438
-0.02(-0.24%)
May 20, 2019
6.633
6.729
6.617
6.673
732,482
-0.08(-1.19%)
May 17, 2019
6.809
6.833
6.753
6.753
943,601
-0.08(-1.18%)
May 16, 2019
6.817
6.882
6.797
6.833
766,638
+0.02(+0.24%)
May 15, 2019
6.729
6.825
6.697
6.817
791,503
+0.08(+1.19%)
May 14, 2019
6.657
6.737
6.653
6.737
281,934
+0.06(+0.96%)
May 13, 2019
6.713
6.769
6.657
6.673
319,313
-0.10(-1.42%)
May 10, 2019
6.793
6.833
6.753
6.769
468,251
-0.04(-0.59%)
May 09, 2019
6.793
6.841
6.745
6.809
264,728
-0.01(-0.12%)
May 08, 2019
6.825
6.866
6.797
6.817
528,221
-0.02(-0.35%)
May 07, 2019
6.882
6.930
6.785
6.841
596,490
-0.08(-1.16%)
May 06, 2019
6.890
6.938
6.882
6.922
485,473
-0.02(-0.23%)
May 03, 2019
6.938
6.994
6.894
6.938
604,492
+0.04(+0.58%)
May 02, 2019
6.849
6.906
6.817
6.898
585,608
+0.06(+0.94%)
May 01, 2019
6.898
6.922
6.825
6.833
1,242,475
-0.06(-0.93%)
Apr 30, 2019
6.914
6.914
6.849
6.898
576,977
-0.01(-0.12%)
Apr 29, 2019
6.906
6.938
6.866
6.906
527,340
+0.02(+0.35%)
Apr 26, 2019
6.825
6.898
6.793
6.882
568,875
+0.07(+1.06%)
Apr 25, 2019
6.906
6.914
6.753
6.809
637,609
-0.12(-1.74%)
Apr 24, 2019
6.922
6.962
6.890
6.930
518,282
+0.01(+0.12%)
Apr 23, 2019
6.898
6.942
6.874
6.922
441,836
+0.02(+0.23%)
Apr 22, 2019
6.858
6.914
6.833
6.906
442,978
+0.02(+0.35%)
Apr 18, 2019
6.898
6.914
6.858
6.882
379,831
-0.02(-0.23%)
Apr 17, 2019
6.866
6.906
6.809
6.898
663,359
+0.02(+0.35%)
Apr 16, 2019
6.930
6.938
6.862
6.874
560,672
-0.03(-0.47%)
Apr 15, 2019
6.994
6.994
6.898
6.906
521,309
-0.08(-1.15%)
Apr 12, 2019
6.978
7.002
6.922
6.986
280,950
+0.02(+0.23%)
Apr 11, 2019
6.994
7.010
6.947
6.970
259,660
-0.03(-0.46%)
Apr 10, 2019
7.010
7.030
6.978
7.002
563,824
+0.01(+0.11%)
Apr 09, 2019
7.018
7.042
6.994
6.994
701,505
-0.02(-0.34%)
Apr 08, 2019
6.962
7.034
6.962
7.018
779,597
+0.04(+0.58%)
Apr 05, 2019
6.962
6.994
6.890
6.978
2,548,857
+0.03(+0.46%)
Apr 04, 2019
6.898
6.954
6.882
6.946
871,366
+0.05(+0.70%)
Apr 03, 2019
6.930
6.946
6.898
6.898
551,185
-0.02(-0.23%)
Apr 02, 2019
6.946
6.946
6.890
6.914
557,753
-0.02(-0.35%)
Apr 01, 2019
6.898
6.946
6.882
6.938
650,489
+0.04(+0.58%)
Mar 29, 2019
6.914
6.922
6.845
6.898
1,455,066
+0.02(+0.35%)
Mar 28, 2019
6.833
6.898
6.785
6.874
900,423
+0.04(+0.59%)
Mar 27, 2019
6.802
6.857
6.770
6.833
891,181
+0.03(+0.47%)
Mar 26, 2019
6.690
6.825
6.674
6.802
1,789,698
+0.13(+1.91%)
Mar 25, 2019
6.587
6.750
6.587
6.674
928,965
+0.09(+1.33%)
Mar 22, 2019
6.650
6.706
6.579
6.587
803,259
-0.08(-1.19%)
Mar 21, 2019
6.698
6.786
6.666
6.666
652,906
-0.06(-0.83%)
Mar 20, 2019
6.770
6.818
6.706
6.722
810,057
-0.04(-0.59%)
Mar 19, 2019
6.833
6.833
6.750
6.762
660,383
-0.06(-0.82%)
Mar 18, 2019
6.770
6.873
6.706
6.818
911,238
+0.05(+0.71%)
Mar 15, 2019
6.746
6.786
6.714
6.770
3,158,481
+0.02(+0.35%)
Mar 14, 2019
6.690
6.762
6.662
6.746
1,695,381
+0.07(+1.07%)
Mar 13, 2019
6.611
6.674
6.595
6.674
1,031,676
+0.06(+0.96%)
Mar 12, 2019
6.595
6.619
6.579
6.611
696,187
+0.01(+0.12%)
Mar 11, 2019
6.523
6.611
6.507
6.603
1,182,542
+0.09(+1.34%)
Mar 08, 2019
6.523
6.563
6.483
6.515
648,264
-0.02(-0.24%)
Mar 07, 2019
6.539
6.583
6.499
6.531
2,268,107
-0.01(-0.12%)
Mar 06, 2019
6.555
6.595
6.499
6.539
1,110,034
-0.02(-0.36%)
Mar 05, 2019
6.547
6.603
6.515
6.563
904,398
+0.00(+0.00%)
Mar 04, 2019
6.563
6.595
6.523
6.563
1,233,960
+0.00(+0.00%)
Mar 01, 2019
6.603
6.619
6.507
6.563
1,220,853
-0.04(-0.60%)
Feb 28, 2019
6.627
6.674
6.595
6.603
1,152,312
-0.02(-0.24%)
Feb 27, 2019
6.650
6.706
6.595
6.619
1,206,293
-0.03(-0.48%)
Feb 26, 2019
6.619
6.698
6.595
6.650
1,261,792
+0.05(+0.72%)
Feb 25, 2019
6.611
6.658
6.575
6.603
1,155,794
+0.06(+0.85%)
Feb 22, 2019
6.499
6.555
6.467
6.547
1,240,212
+0.05(+0.73%)
Feb 21, 2019
6.460
6.515
6.452
6.499
891,156
+0.02(+0.37%)
Feb 20, 2019
6.444
6.515
6.412
6.475
1,102,245
+0.02(+0.25%)
Feb 19, 2019
6.285
6.483
6.277
6.460
1,820,895
+0.16(+2.53%)
Feb 15, 2019
6.300
6.316
6.269
6.300
2,506,320
+0.02(+0.38%)
Feb 14, 2019
6.253
6.300
6.221
6.277
1,655,467
+0.02(+0.25%)
Feb 13, 2019
6.277
6.300
6.205
6.261
990,237
+0.00(+0.00%)
Feb 12, 2019
6.277
6.292
6.249
6.261
850,478
-0.02(-0.25%)
Feb 11, 2019
6.229
6.285
6.221
6.277
886,142
+0.02(+0.38%)
Feb 08, 2019
6.245
6.269
6.205
6.253
618,974
+0.02(+0.26%)
Feb 07, 2019
6.292
6.292
6.221
6.237
1,655,829
-0.06(-1.01%)
Feb 06, 2019
6.292
6.316
6.205
6.300
1,111,619
+0.02(+0.38%)
Feb 05, 2019
6.189
6.285
6.165
6.277
2,164,789
+0.14(+2.20%)
Feb 04, 2019
5.998
6.141
5.966
6.141
1,988,440
+0.18(+2.93%)
Feb 01, 2019
5.847
5.974
5.843
5.966
1,527,575
+0.10(+1.76%)
Jan 31, 2019
5.807
6.078
5.756
5.863
1,696,571
+0.10(+1.66%)
Jan 30, 2019
5.752
5.775
5.720
5.767
725,320
+0.03(+0.55%)
Jan 29, 2019
5.736
5.752
5.704
5.736
446,553
+0.00(+0.00%)
Jan 28, 2019
5.728
5.744
5.688
5.736
555,964
-0.02(-0.28%)
Jan 25, 2019
5.752
5.779
5.696
5.752
573,972
+0.02(+0.28%)
Jan 24, 2019
5.664
5.744
5.648
5.736
758,196
+0.07(+1.26%)
Jan 23, 2019
5.672
5.712
5.656
5.664
1,045,993
+0.00(+0.00%)
Jan 22, 2019
5.696
5.716
5.616
5.664
685,598
-0.05(-0.84%)
Jan 18, 2019
5.744
5.767
5.696
5.712
402,761
-0.04(-0.69%)
Jan 17, 2019
5.720
5.752
5.704
5.752
1,096,980
+0.02(+0.42%)
Jan 16, 2019
5.728
5.763
5.716
5.728
1,050,418
+0.00(+0.00%)
Jan 15, 2019
5.712
5.744
5.696
5.728
626,280
-0.01(-0.14%)
Jan 14, 2019
5.759
5.779
5.704
5.736
1,191,128
+0.00(+0.00%)
Jan 11, 2019
5.632
5.752
5.616
5.736
675,919
+0.08(+1.41%)
Jan 10, 2019
5.632
5.688
5.604
5.656
725,497
+0.03(+0.57%)
Jan 09, 2019
5.561
5.664
5.513
5.624
1,066,020
+0.10(+1.73%)
Jan 08, 2019
5.600
5.608
5.505
5.529
1,943,191
-0.07(-1.28%)
Jan 07, 2019
5.489
5.652
5.473
5.600
1,703,151
+0.09(+1.59%)
Jan 04, 2019
5.449
5.529
5.417
5.513
872,523
+0.08(+1.46%)
Jan 03, 2019
5.362
5.489
5.362
5.433
1,196,689
+0.06(+1.04%)
Jan 02, 2019
5.290
5.433
5.234
5.378
821,120
+0.07(+1.35%)
Dec 31, 2018
5.473
5.505
5.254
5.306
1,829,520
-0.18(-3.19%)
Dec 28, 2018
5.489
5.529
5.441
5.481
1,548,442
+0.03(+0.58%)
Dec 27, 2018
5.378
5.453
5.331
5.449
1,845,028
+0.02(+0.29%)
Dec 26, 2018
5.276
5.473
5.268
5.434
1,593,862
+0.16(+2.98%)
Dec 24, 2018
5.308
5.347
5.229
5.276
622,897
-0.06(-1.03%)
Dec 21, 2018
5.284
5.441
5.261
5.331
3,544,968
+0.05(+0.89%)
Dec 20, 2018
5.567
5.567
5.253
5.284
1,317,026
-0.27(-4.82%)
Dec 19, 2018
5.606
5.646
5.528
5.551
1,132,679
-0.06(-0.98%)
Dec 18, 2018
5.591
5.677
5.567
5.606
967,287
+0.06(+0.99%)
Dec 17, 2018
5.795
5.795
5.520
5.551
1,492,618
-0.26(-4.47%)
Dec 14, 2018
5.779
5.905
5.740
5.811
719,930
+0.01(+0.14%)
Dec 13, 2018
5.850
5.882
5.795
5.803
882,823
-0.08(-1.34%)
Dec 12, 2018
5.890
5.913
5.827
5.882
717,921
+0.02(+0.40%)
Dec 11, 2018
5.779
5.905
5.772
5.858
792,129
+0.08(+1.36%)
Dec 10, 2018
6.015
6.015
5.756
5.779
2,431,224
-0.23(-3.80%)
Dec 07, 2018
6.055
6.055
5.992
6.008
1,407,813
-0.02(-0.39%)
Dec 06, 2018
6.000
6.039
5.952
6.031
1,160,357
-0.01(-0.13%)
Dec 04, 2018
6.055
6.098
6.008
6.039
1,132,736
-0.01(-0.13%)
Dec 03, 2018
6.102
6.118
6.023
6.047
1,741,320
-0.03(-0.52%)
Nov 30, 2018
6.008
6.078
6.004
6.078
2,609,605
+0.06(+0.91%)
Nov 29, 2018
5.992
6.047
5.960
6.023
604,524
+0.01(+0.13%)
Nov 28, 2018
6.031
6.055
5.976
6.015
1,152,513
+0.01(+0.13%)
Nov 27, 2018
6.047
6.070
5.992
6.008
852,249
-0.03(-0.52%)
Nov 26, 2018
6.000
6.039
5.968
6.039
799,856
+0.07(+1.19%)
Nov 23, 2018
5.968
6.008
5.960
5.968
235,907
-0.01(-0.13%)
Nov 21, 2018
5.976
5.976
5.976
0
-0.02(-0.26%)
Nov 20, 2018
5.976
6.023
5.945
5.992
1,229,355
-0.01(-0.13%)
Nov 19, 2018
5.937
6.031
5.897
6.000
1,423,279
+0.05(+0.79%)
Nov 16, 2018
5.850
5.980
5.827
5.952
1,634,945
+0.06(+0.93%)
Nov 15, 2018
5.850
5.921
5.803
5.897
1,148,466
+0.01(+0.13%)
Nov 14, 2018
5.882
5.937
5.835
5.890
1,068,038
+0.03(+0.54%)
Nov 13, 2018
5.811
5.897
5.795
5.858
995,521
+0.06(+0.95%)
Nov 12, 2018
5.772
5.858
5.748
5.803
994,221
+0.03(+0.54%)
Nov 09, 2018
5.854
5.858
5.713
5.772
1,198,739
-0.09(-1.61%)
Nov 08, 2018
5.897
5.937
5.803
5.866
1,099,267
-0.06(-1.06%)
Nov 07, 2018
5.882
5.945
5.827
5.929
3,391,242
+0.06(+1.07%)
Nov 06, 2018
5.779
5.905
5.756
5.866
1,428,167
+0.13(+2.19%)
Nov 05, 2018
5.701
5.764
5.685
5.740
892,496
+0.03(+0.55%)
Nov 02, 2018
5.772
5.803
5.654
5.709
1,091,659
-0.06(-0.96%)
Nov 01, 2018
5.473
5.772
5.473
5.764
2,841,424
+0.37(+6.85%)
Oct 31, 2018
5.308
5.422
5.284
5.394
4,140,274
+0.09(+1.78%)
Oct 30, 2018
5.300
5.441
5.205
5.300
3,244,842
+0.00(+0.00%)
Oct 29, 2018
5.323
5.481
5.174
5.300
3,451,793
-0.39(-6.91%)
Oct 26, 2018
5.606
5.740
5.567
5.693
1,555,207
+0.08(+1.40%)
Oct 25, 2018
5.630
5.819
5.559
5.614
1,708,690
-0.19(-3.25%)
Oct 24, 2018
5.787
5.858
5.787
5.803
608,564
+0.01(+0.14%)
Oct 23, 2018
5.842
5.897
5.748
5.795
742,768
-0.07(-1.21%)
Oct 22, 2018
5.913
5.968
5.858
5.866
582,454
-0.02(-0.40%)
Oct 19, 2018
5.905
5.960
5.878
5.890
668,425
-0.02(-0.40%)
Oct 18, 2018
5.929
5.960
5.882
5.913
309,406
-0.02(-0.27%)
Oct 17, 2018
5.874
5.945
5.874
5.929
382,946
+0.02(+0.40%)
Oct 16, 2018
5.842
5.968
5.803
5.905
879,022
+0.09(+1.49%)
Oct 15, 2018
5.795
5.882
5.779
5.819
1,064,109
+0.02(+0.41%)
Oct 12, 2018
5.897
5.917
5.779
5.795
724,381
-0.08(-1.34%)
Oct 11, 2018
5.968
6.000
5.874
5.874
717,148
-0.11(-1.84%)
Oct 10, 2018
6.008
6.094
5.984
5.984
539,341
-0.04(-0.65%)
Oct 09, 2018
6.015
6.039
5.992
6.023
686,177
+0.01(+0.13%)
Oct 08, 2018
6.000
6.047
5.960
6.015
585,524
+0.02(+0.39%)
Oct 05, 2018
6.008
6.039
5.937
5.992
499,157
-0.02(-0.39%)
Oct 04, 2018
6.063
6.086
5.984
6.015
659,030
-0.06(-0.91%)
Oct 03, 2018
6.125
6.157
6.055
6.070
838,827
-0.06(-0.90%)
Oct 02, 2018
6.141
6.192
6.110
6.125
469,306
-0.02(-0.38%)
Oct 01, 2018
6.212
6.228
6.114
6.149
824,589
-0.07(-1.14%)
Sep 28, 2018
6.243
6.275
6.204
6.220
865,035
-0.02(-0.38%)
Sep 27, 2018
6.228
6.295
6.228
6.243
1,123,685
+0.02(+0.38%)
Sep 26, 2018
6.243
6.274
6.173
6.220
1,015,901
-0.02(-0.25%)
Sep 25, 2018
6.243
6.251
6.204
6.235
666,206
+0.01(+0.12%)
Sep 24, 2018
6.282
6.313
6.212
6.228
787,338
-0.05(-0.86%)
Sep 21, 2018
6.251
6.290
6.189
6.282
1,782,627
+0.02(+0.37%)
Sep 20, 2018
6.251
6.290
6.228
6.259
625,125
+0.01(+0.12%)
Sep 19, 2018
6.336
6.367
6.239
6.251
1,049,667
-0.10(-1.59%)
Sep 18, 2018
6.375
6.375
6.336
6.352
592,612
-0.03(-0.49%)
Sep 17, 2018
6.375
6.390
6.341
6.383
512,643
+0.02(+0.24%)
Sep 14, 2018
6.445
6.445
6.352
6.367
604,739
-0.05(-0.73%)
Sep 13, 2018
6.367
6.468
6.367
6.414
710,794
-0.06(-0.96%)
Sep 12, 2018
6.515
6.522
6.429
6.476
542,737
-0.06(-0.95%)
Sep 11, 2018
6.577
6.600
6.522
6.538
392,982
-0.05(-0.82%)
Sep 10, 2018
6.646
6.662
6.584
6.592
394,802
-0.03(-0.47%)
Sep 07, 2018
6.639
6.654
6.577
6.623
522,474
-0.02(-0.23%)
Sep 06, 2018
6.631
6.685
6.584
6.639
554,127
+0.02(+0.23%)
Sep 05, 2018
6.561
6.631
6.561
6.623
516,448
+0.07(+1.07%)
Sep 04, 2018
6.515
6.608
6.515
6.553
644,629
+0.04(+0.60%)
Aug 31, 2018
6.515
6.515
6.515
0
+0.00(+0.00%)
Aug 30, 2018
6.499
6.515
6.484
6.515
404,797
+0.02(+0.36%)
Aug 29, 2018
6.491
6.507
6.476
6.491
385,880
+0.00(+0.00%)
Aug 28, 2018
6.476
6.507
6.429
6.491
317,734
+0.02(+0.24%)
Aug 27, 2018
6.468
6.507
6.452
6.476
419,748
+0.01(+0.12%)
Aug 24, 2018
6.499
6.507
6.433
6.468
591,974
-0.03(-0.48%)
Aug 23, 2018
6.507
6.546
6.491
6.499
371,101
-0.02(-0.24%)
Aug 22, 2018
6.546
6.553
6.499
6.515
432,311
-0.02(-0.36%)
Aug 21, 2018
6.507
6.546
6.491
6.538
496,973
+0.04(+0.60%)
Aug 20, 2018
6.507
6.522
6.491
6.499
520,429
+0.00(+0.00%)
Aug 17, 2018
6.515
6.518
6.468
6.499
656,445
-0.02(-0.24%)
Aug 16, 2018
6.561
6.561
6.515
6.515
511,017
-0.02(-0.36%)
Aug 15, 2018
6.484
6.584
6.484
6.538
1,558,231
+0.04(+0.60%)
Aug 14, 2018
6.437
6.515
6.437
6.499
1,734,507
+0.04(+0.60%)
Aug 13, 2018
6.359
6.476
6.344
6.460
1,083,085
+0.09(+1.46%)
Aug 10, 2018
6.313
6.383
6.297
6.367
1,661,421
+0.05(+0.74%)
Aug 09, 2018
6.328
6.356
6.282
6.321
823,236
-0.01(-0.12%)
Aug 08, 2018
6.313
6.367
6.297
6.328
840,730
+0.00(+0.00%)
Aug 07, 2018
6.383
6.406
6.305
6.328
1,060,281
-0.05(-0.85%)
Aug 06, 2018
6.398
6.398
6.348
6.383
791,961
-0.02(-0.24%)
Aug 03, 2018
6.452
6.484
6.398
6.398
665,600
-0.07(-1.08%)
Aug 02, 2018
6.476
6.546
6.452
6.468
546,256
-0.02(-0.36%)
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.