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 (%)
Jan 29, 2021
5.034
5.109
4.949
5.025
2,022,458
-0.04(-0.74%)
Jan 28, 2021
5.175
5.260
5.006
5.062
1,495,903
-0.10(-2.00%)
Jan 27, 2021
5.279
5.326
5.138
5.166
1,729,312
-0.18(-3.35%)
Jan 26, 2021
5.495
5.537
5.302
5.345
1,501,471
-0.14(-2.57%)
Jan 25, 2021
5.457
5.542
5.392
5.486
771,252
+0.01(+0.17%)
Jan 22, 2021
5.373
5.476
5.354
5.476
656,475
+0.04(+0.69%)
Jan 21, 2021
5.410
5.504
5.363
5.439
849,744
+0.04(+0.70%)
Jan 20, 2021
5.345
5.410
5.288
5.401
874,499
+0.14(+2.68%)
Jan 19, 2021
5.401
5.401
5.241
5.260
775,098
-0.07(-1.24%)
Jan 15, 2021
5.345
5.401
5.326
5.326
634,263
-0.03(-0.53%)
Jan 14, 2021
5.232
5.401
5.034
5.354
1,528,002
+0.12(+2.34%)
Jan 13, 2021
5.232
5.302
5.138
5.232
902,180
-0.03(-0.54%)
Jan 12, 2021
5.326
5.345
5.232
5.260
775,136
-0.06(-1.06%)
Jan 11, 2021
5.335
5.410
5.307
5.316
374,782
-0.04(-0.70%)
Jan 08, 2021
5.382
5.392
5.246
5.354
493,020
-0.06(-1.04%)
Jan 07, 2021
5.457
5.486
5.354
5.410
481,007
-0.01(-0.17%)
Jan 06, 2021
5.363
5.495
5.363
5.420
933,175
+0.13(+2.49%)
Jan 05, 2021
5.279
5.363
5.269
5.288
718,862
+0.02(+0.36%)
Jan 04, 2021
5.504
5.504
5.213
5.269
750,623
-0.20(-3.61%)
Dec 31, 2020
5.467
5.467
5.467
575,242
+0.06(+1.04%)
Dec 30, 2020
5.382
5.448
5.307
5.410
575,242
+0.08(+1.59%)
Dec 29, 2020
5.372
5.408
5.289
5.326
727,750
-0.03(-0.51%)
Dec 28, 2020
5.362
5.509
5.353
5.353
790,630
+0.04(+0.69%)
Dec 24, 2020
5.417
5.417
5.307
5.317
321,827
-0.06(-1.19%)
Dec 23, 2020
5.280
5.504
5.252
5.381
796,171
+0.10(+1.91%)
Dec 22, 2020
5.262
5.298
5.179
5.280
468,546
+0.02(+0.35%)
Dec 21, 2020
5.271
5.289
5.142
5.262
1,014,031
-0.05(-1.03%)
Dec 18, 2020
5.509
5.573
5.271
5.317
3,817,195
-0.17(-3.01%)
Dec 17, 2020
5.472
5.509
5.404
5.482
659,002
+0.04(+0.67%)
Dec 16, 2020
5.537
5.573
5.417
5.445
903,261
-0.09(-1.66%)
Dec 15, 2020
5.518
5.573
5.427
5.537
689,329
+0.06(+1.17%)
Dec 14, 2020
5.445
5.555
5.427
5.472
684,552
+0.06(+1.19%)
Dec 11, 2020
5.390
5.477
5.362
5.408
486,558
+0.01(+0.17%)
Dec 10, 2020
5.427
5.482
5.362
5.399
482,234
-0.07(-1.34%)
Dec 09, 2020
5.582
5.610
5.413
5.472
465,898
-0.08(-1.49%)
Dec 08, 2020
5.417
5.573
5.408
5.555
437,323
+0.10(+1.85%)
Dec 07, 2020
5.491
5.592
5.417
5.454
500,317
-0.13(-2.30%)
Dec 04, 2020
5.537
5.610
5.500
5.582
591,943
+0.06(+1.16%)
Dec 03, 2020
5.408
5.559
5.353
5.518
1,160,965
+0.12(+2.21%)
Dec 02, 2020
5.234
5.417
5.197
5.399
585,333
+0.16(+2.97%)
Dec 01, 2020
5.271
5.344
5.207
5.243
506,176
+0.08(+1.60%)
Nov 30, 2020
5.326
5.436
5.142
5.161
792,534
-0.21(-3.92%)
Nov 27, 2020
5.417
5.436
5.317
5.372
229,315
-0.06(-1.18%)
Nov 25, 2020
5.509
5.546
5.326
5.436
833,477
-0.10(-1.82%)
Nov 24, 2020
5.454
5.619
5.390
5.537
810,522
+0.17(+3.25%)
Nov 23, 2020
5.234
5.427
5.225
5.362
760,516
+0.16(+2.99%)
Nov 20, 2020
5.161
5.252
5.161
5.207
469,976
+0.00(+0.00%)
Nov 19, 2020
5.298
5.307
5.083
5.207
432,039
-0.11(-2.07%)
Nov 18, 2020
5.307
5.482
5.307
5.317
755,895
+0.01(+0.17%)
Nov 17, 2020
5.271
5.372
5.239
5.307
891,057
+0.00(+0.00%)
Nov 16, 2020
5.152
5.445
5.152
5.307
847,923
+0.22(+4.32%)
Nov 13, 2020
5.042
5.133
5.014
5.087
404,302
+0.07(+1.46%)
Nov 12, 2020
5.042
5.060
4.941
5.014
555,128
-0.05(-1.09%)
Nov 11, 2020
5.225
5.225
4.977
5.069
595,262
-0.14(-2.64%)
Nov 10, 2020
4.858
5.262
4.849
5.207
1,247,669
+0.40(+8.40%)
Nov 09, 2020
4.941
5.023
4.794
4.803
1,564,455
+0.08(+1.75%)
Nov 06, 2020
4.803
4.812
4.675
4.721
529,323
-0.09(-1.90%)
Nov 05, 2020
4.757
4.918
4.721
4.812
600,902
+0.03(+0.57%)
Nov 04, 2020
4.748
4.822
4.666
4.785
376,985
-0.04(-0.76%)
Nov 03, 2020
4.757
4.858
4.753
4.822
701,330
+0.15(+3.14%)
Nov 02, 2020
4.757
4.767
4.638
4.675
1,038,536
-0.01(-0.20%)
Oct 30, 2020
4.812
4.835
4.647
4.684
717,510
-0.17(-3.58%)
Oct 29, 2020
4.950
5.023
4.721
4.858
1,405,162
-0.15(-2.93%)
Oct 28, 2020
5.060
5.170
4.968
5.005
749,958
-0.14(-2.67%)
Oct 27, 2020
5.170
5.239
5.124
5.142
427,885
+0.00(+0.00%)
Oct 26, 2020
5.124
5.225
5.097
5.142
510,906
-0.05(-1.06%)
Oct 23, 2020
5.225
5.312
5.152
5.197
516,886
+0.01(+0.18%)
Oct 22, 2020
5.069
5.207
5.069
5.188
449,226
+0.12(+2.35%)
Oct 21, 2020
5.115
5.178
5.014
5.069
531,758
-0.06(-1.07%)
Oct 20, 2020
5.142
5.207
5.106
5.124
475,303
+0.06(+1.27%)
Oct 19, 2020
5.252
5.266
5.051
5.060
637,564
-0.16(-2.99%)
Oct 16, 2020
5.317
5.353
5.207
5.216
410,956
-0.11(-2.07%)
Oct 15, 2020
5.298
5.344
5.257
5.326
400,801
+0.00(+0.00%)
Oct 14, 2020
5.381
5.445
5.317
5.326
377,497
-0.04(-0.68%)
Oct 13, 2020
5.362
5.427
5.335
5.362
341,829
-0.05(-0.85%)
Oct 12, 2020
5.408
5.436
5.335
5.408
332,384
+0.01(+0.17%)
Oct 09, 2020
5.500
5.527
5.362
5.399
359,900
-0.07(-1.34%)
Oct 08, 2020
5.289
5.500
5.234
5.472
602,806
+0.21(+4.01%)
Oct 07, 2020
5.289
5.298
5.161
5.262
584,558
+0.00(+0.00%)
Oct 06, 2020
5.326
5.427
5.262
5.262
575,527
-0.01(-0.17%)
Oct 05, 2020
5.262
5.289
5.207
5.271
405,787
+0.05(+1.05%)
Oct 02, 2020
4.987
5.248
4.959
5.216
604,052
+0.11(+2.15%)
Oct 01, 2020
5.152
5.252
5.060
5.106
701,386
-0.05(-0.89%)
Sep 30, 2020
5.262
5.326
5.142
5.152
681,429
-0.11(-2.09%)
Sep 29, 2020
5.390
5.390
5.197
5.262
497,334
-0.10(-1.88%)
Sep 28, 2020
5.228
5.416
5.219
5.362
871,053
+0.20(+3.81%)
Sep 25, 2020
5.058
5.188
5.050
5.166
854,065
+0.10(+1.94%)
Sep 24, 2020
5.067
5.193
4.942
5.067
1,022,667
+0.02(+0.35%)
Sep 23, 2020
5.246
5.353
5.050
5.050
896,147
-0.21(-3.91%)
Sep 22, 2020
5.380
5.443
5.255
5.255
746,036
-0.15(-2.81%)
Sep 21, 2020
5.461
5.505
5.331
5.407
801,582
-0.13(-2.42%)
Sep 18, 2020
5.532
5.604
5.470
5.541
1,736,663
+0.06(+1.14%)
Sep 17, 2020
5.452
5.514
5.398
5.479
496,922
-0.01(-0.16%)
Sep 16, 2020
5.452
5.568
5.407
5.487
549,306
+0.09(+1.66%)
Sep 15, 2020
5.461
5.487
5.389
5.398
463,607
-0.04(-0.82%)
Sep 14, 2020
5.318
5.474
5.273
5.443
681,796
+0.16(+3.05%)
Sep 11, 2020
5.362
5.380
5.184
5.282
592,799
-0.07(-1.34%)
Sep 10, 2020
5.452
5.487
5.344
5.353
559,736
-0.07(-1.32%)
Sep 09, 2020
5.425
5.496
5.416
5.425
430,227
+0.03(+0.50%)
Sep 08, 2020
5.380
5.523
5.318
5.398
467,464
-0.03(-0.49%)
Sep 04, 2020
5.452
5.505
5.340
5.425
365,212
+0.03(+0.50%)
Sep 03, 2020
5.496
5.568
5.362
5.398
537,072
-0.08(-1.47%)
Sep 02, 2020
5.541
5.613
5.461
5.479
483,641
-0.10(-1.76%)
Sep 01, 2020
5.505
5.666
5.487
5.577
632,880
+0.06(+1.13%)
Aug 31, 2020
5.648
5.693
5.514
5.514
1,029,688
-0.13(-2.37%)
Aug 28, 2020
5.675
5.693
5.595
5.648
349,436
+0.03(+0.48%)
Aug 27, 2020
5.630
5.675
5.550
5.622
388,386
+0.03(+0.48%)
Aug 26, 2020
5.630
5.666
5.586
5.595
317,172
-0.05(-0.95%)
Aug 25, 2020
5.720
5.756
5.572
5.648
474,875
-0.03(-0.47%)
Aug 24, 2020
5.586
5.684
5.505
5.675
550,588
+0.13(+2.42%)
Aug 21, 2020
5.595
5.595
5.474
5.541
576,799
-0.06(-1.12%)
Aug 20, 2020
5.452
5.622
5.434
5.604
640,560
+0.07(+1.29%)
Aug 19, 2020
5.577
5.595
5.481
5.532
408,230
-0.04(-0.80%)
Aug 18, 2020
5.613
5.684
5.541
5.577
478,379
+0.02(+0.32%)
Aug 17, 2020
5.720
5.738
5.541
5.559
456,046
-0.13(-2.20%)
Aug 14, 2020
5.550
5.711
5.550
5.684
552,742
+0.10(+1.76%)
Aug 13, 2020
5.505
5.711
5.487
5.586
465,469
+0.03(+0.48%)
Aug 12, 2020
5.639
5.702
5.479
5.559
583,424
-0.01(-0.16%)
Aug 11, 2020
5.657
5.765
5.523
5.568
804,890
-0.01(-0.16%)
Aug 10, 2020
5.496
5.702
5.496
5.577
484,488
+0.08(+1.46%)
Aug 07, 2020
5.371
5.505
5.353
5.496
485,943
+0.07(+1.32%)
Aug 06, 2020
5.398
5.492
5.371
5.425
355,589
+0.00(+0.00%)
Aug 05, 2020
5.371
5.429
5.327
5.425
411,179
+0.11(+2.02%)
Aug 04, 2020
5.380
5.416
5.269
5.318
455,014
-0.09(-1.65%)
Aug 03, 2020
5.487
5.487
5.354
5.407
750,164
-0.09(-1.63%)
Jul 31, 2020
5.487
5.782
5.371
5.496
834,596
-0.01(-0.16%)
Jul 30, 2020
5.443
5.577
5.237
5.505
1,249,959
+0.07(+1.32%)
Jul 29, 2020
5.327
5.470
5.327
5.434
651,852
+0.08(+1.50%)
Jul 28, 2020
5.327
5.479
5.322
5.353
771,174
+0.03(+0.50%)
Jul 27, 2020
5.246
5.344
5.224
5.327
957,381
+0.08(+1.53%)
Jul 24, 2020
5.336
5.407
5.237
5.246
618,758
-0.08(-1.51%)
Jul 23, 2020
5.353
5.389
5.282
5.327
675,245
-0.06(-1.16%)
Jul 22, 2020
5.255
5.416
5.237
5.389
561,161
+0.10(+1.86%)
Jul 21, 2020
5.264
5.344
5.201
5.291
473,824
+0.07(+1.37%)
Jul 20, 2020
5.210
5.255
5.148
5.219
452,350
+0.04(+0.69%)
Jul 17, 2020
5.219
5.219
5.085
5.184
564,491
-0.02(-0.34%)
Jul 16, 2020
5.085
5.251
5.058
5.201
709,079
+0.04(+0.69%)
Jul 15, 2020
5.103
5.193
5.027
5.166
1,090,060
+0.18(+3.58%)
Jul 14, 2020
4.826
4.996
4.772
4.987
928,790
+0.17(+3.53%)
Jul 13, 2020
4.808
4.960
4.808
4.817
910,806
+0.05(+1.13%)
Jul 10, 2020
4.692
4.772
4.603
4.764
685,781
+0.08(+1.72%)
Jul 09, 2020
4.880
4.880
4.612
4.683
1,139,910
-0.23(-4.73%)
Jul 08, 2020
4.808
5.005
4.746
4.915
1,334,200
+0.09(+1.85%)
Jul 07, 2020
4.915
4.978
4.826
4.826
860,072
-0.13(-2.53%)
Jul 06, 2020
4.907
4.977
4.858
4.951
1,024,320
+0.13(+2.59%)
Jul 02, 2020
5.041
5.041
4.808
4.826
545,021
-0.09(-1.82%)
Jul 01, 2020
5.085
5.090
4.853
4.915
890,103
+0.01(+0.18%)
Jun 30, 2020
4.915
5.005
4.862
4.907
556,309
-0.04(-0.90%)
Jun 29, 2020
4.862
5.041
4.755
4.951
1,064,283
+0.17(+3.55%)
Jun 26, 2020
4.816
4.877
4.677
4.781
1,432,562
-0.13(-2.65%)
Jun 25, 2020
4.660
4.912
4.642
4.912
1,024,879
+0.23(+5.02%)
Jun 24, 2020
4.808
4.820
4.555
4.677
1,144,384
-0.23(-4.61%)
Jun 23, 2020
4.903
4.903
4.764
4.903
789,218
+0.10(+1.99%)
Jun 22, 2020
4.694
4.825
4.642
4.808
655,691
+0.05(+1.10%)
Jun 19, 2020
4.964
5.042
4.755
4.755
1,593,947
-0.17(-3.36%)
Jun 18, 2020
4.860
4.981
4.816
4.921
810,265
+0.01(+0.18%)
Jun 17, 2020
4.955
4.999
4.877
4.912
823,885
-0.03(-0.70%)
Jun 16, 2020
5.112
5.155
4.855
4.947
886,508
+0.00(+0.00%)
Jun 15, 2020
4.634
4.990
4.634
4.947
1,263,826
+0.08(+1.61%)
Jun 12, 2020
4.825
4.929
4.634
4.868
1,360,094
+0.31(+6.87%)
Jun 11, 2020
4.651
4.747
4.466
4.555
1,471,196
-0.38(-7.75%)
Jun 10, 2020
5.155
5.155
4.738
4.938
1,149,828
-0.17(-3.24%)
Jun 09, 2020
5.103
5.233
4.964
5.103
950,702
-0.17(-3.14%)
Jun 08, 2020
5.042
5.277
5.042
5.268
1,322,486
+0.34(+6.88%)
Jun 05, 2020
5.312
5.581
4.873
4.929
1,593,602
-0.15(-2.91%)
Jun 04, 2020
4.616
5.077
4.547
5.077
1,750,783
+0.44(+9.57%)
Jun 03, 2020
4.547
4.673
4.460
4.634
1,242,374
+0.20(+4.51%)
Jun 02, 2020
4.495
4.599
4.390
4.434
1,015,413
-0.03(-0.58%)
Jun 01, 2020
4.390
4.555
4.316
4.460
1,113,426
+0.06(+1.38%)
May 29, 2020
4.416
4.477
4.338
4.399
1,798,927
-0.09(-1.94%)
May 28, 2020
4.764
4.764
4.451
4.486
1,188,803
-0.19(-4.09%)
May 27, 2020
4.616
4.686
4.451
4.677
1,422,001
+0.17(+3.66%)
May 26, 2020
4.564
4.581
4.477
4.512
893,974
+0.06(+1.37%)
May 22, 2020
4.355
4.460
4.286
4.451
824,292
+0.15(+3.43%)
May 21, 2020
4.521
4.521
4.303
4.303
1,291,824
-0.12(-2.75%)
May 20, 2020
4.399
4.495
4.355
4.425
1,133,849
+0.14(+3.25%)
May 19, 2020
4.225
4.434
4.225
4.286
1,302,857
+0.05(+1.23%)
May 18, 2020
4.338
4.338
4.077
4.234
1,455,307
+0.13(+3.18%)
May 15, 2020
3.990
4.138
3.869
4.103
4,523,488
+0.07(+1.72%)
May 14, 2020
3.686
4.056
3.599
4.034
2,436,014
+0.23(+6.18%)
May 13, 2020
3.921
3.921
3.599
3.799
1,774,712
-0.13(-3.32%)
May 12, 2020
4.138
4.147
3.921
3.929
1,008,550
-0.18(-4.44%)
May 11, 2020
4.234
4.234
3.999
4.112
1,077,290
-0.20(-4.64%)
May 08, 2020
4.295
4.312
4.142
4.312
1,133,143
+0.12(+2.90%)
May 07, 2020
4.286
4.347
4.129
4.190
1,153,947
+0.00(+0.00%)
May 06, 2020
4.468
4.590
4.173
4.190
902,156
-0.08(-1.83%)
May 05, 2020
4.329
4.503
4.251
4.269
1,159,156
+0.05(+1.24%)
May 04, 2020
4.173
4.347
4.016
4.216
1,060,153
-0.03(-0.82%)
May 01, 2020
4.303
4.338
4.112
4.251
1,623,624
-0.26(-5.78%)
Apr 30, 2020
4.608
4.755
4.382
4.512
3,034,639
-0.61(-11.88%)
Apr 29, 2020
5.120
5.260
4.790
5.120
2,584,535
+0.41(+8.67%)
Apr 28, 2020
4.729
4.825
4.460
4.712
2,175,663
+0.40(+9.27%)
Apr 27, 2020
4.138
4.382
4.008
4.312
1,059,875
+0.20(+4.86%)
Apr 24, 2020
4.164
4.199
3.957
4.112
1,002,011
-0.08(-1.87%)
Apr 23, 2020
4.182
4.329
4.077
4.190
1,126,297
-0.02(-0.41%)
Apr 22, 2020
4.216
4.225
4.060
4.208
1,585,698
+0.05(+1.26%)
Apr 21, 2020
3.825
4.186
3.799
4.155
1,479,777
+0.21(+5.29%)
Apr 20, 2020
4.025
4.121
3.869
3.947
1,427,112
-0.13(-3.20%)
Apr 17, 2020
3.938
4.164
3.886
4.077
1,127,162
+0.27(+7.08%)
Apr 16, 2020
3.816
3.886
3.625
3.808
1,663,775
-0.02(-0.45%)
Apr 15, 2020
3.869
3.938
3.608
3.825
1,159,490
-0.18(-4.56%)
Apr 14, 2020
4.234
4.373
3.895
4.008
958,376
-0.19(-4.55%)
Apr 13, 2020
4.399
4.399
3.921
4.199
1,121,124
-0.20(-4.55%)
Apr 09, 2020
4.303
4.686
4.077
4.399
3,297,171
+0.36(+8.82%)
Apr 08, 2020
3.782
4.173
3.703
4.042
2,712,057
+0.53(+15.10%)
Apr 07, 2020
3.217
3.773
3.217
3.512
2,846,858
+0.47(+15.43%)
Apr 06, 2020
3.008
3.425
2.904
3.043
1,326,451
+0.20(+7.03%)
Apr 03, 2020
3.043
3.043
2.652
2.843
1,692,181
-0.23(-7.37%)
Apr 02, 2020
3.330
3.521
2.999
3.069
1,601,205
-0.25(-7.59%)
Apr 01, 2020
3.460
3.608
3.321
3.321
951,759
-0.33(-9.05%)
Mar 31, 2020
4.164
4.164
3.495
3.651
1,864,396
-0.40(-9.87%)
Mar 30, 2020
4.625
4.660
3.782
4.051
1,000,882
-0.20(-4.70%)
Mar 27, 2020
4.023
4.361
3.905
4.251
2,170,419
+0.09(+2.23%)
Mar 26, 2020
3.399
4.479
3.399
4.158
4,895,850
+0.98(+30.77%)
Mar 25, 2020
3.062
3.593
2.783
3.180
4,712,521
+0.37(+13.21%)
Mar 24, 2020
2.800
2.931
2.522
2.809
3,578,205
+0.25(+9.90%)
Mar 23, 2020
2.741
2.830
2.261
2.556
2,052,897
-0.04(-1.62%)
Mar 20, 2020
3.087
3.188
2.530
2.598
4,228,091
-0.35(-12.00%)
Mar 19, 2020
2.598
3.239
2.168
2.952
3,082,813
+0.44(+17.45%)
Mar 18, 2020
3.509
3.585
1.662
2.514
3,323,098
-1.19(-32.12%)
Mar 17, 2020
4.158
4.226
3.644
3.703
2,464,106
-0.37(-9.11%)
Mar 16, 2020
4.285
4.993
4.074
4.074
1,841,445
-0.67(-14.06%)
Mar 13, 2020
4.757
4.934
4.479
4.740
1,486,346
+0.20(+4.46%)
Mar 12, 2020
5.061
5.095
4.462
4.538
1,603,357
-0.97(-17.61%)
Mar 11, 2020
5.651
5.736
5.449
5.508
1,312,576
-0.28(-4.81%)
Mar 10, 2020
5.938
5.972
5.550
5.786
1,490,525
-0.04(-0.72%)
Mar 09, 2020
6.056
6.056
5.778
5.828
1,628,248
-0.57(-8.96%)
Mar 06, 2020
6.385
6.486
6.183
6.402
1,516,341
-0.07(-1.04%)
Mar 05, 2020
6.486
6.503
6.381
6.469
1,117,862
-0.15(-2.29%)
Mar 04, 2020
6.453
6.621
6.436
6.621
1,115,243
+0.24(+3.70%)
Mar 03, 2020
6.309
6.533
6.259
6.385
1,912,359
+0.07(+1.07%)
Mar 02, 2020
6.048
6.326
6.006
6.318
1,129,317
+0.33(+5.49%)
Feb 28, 2020
6.225
6.267
5.959
5.989
2,587,383
-0.34(-5.33%)
Feb 27, 2020
6.647
6.672
6.326
6.326
1,536,499
-0.40(-6.02%)
Feb 26, 2020
6.672
6.874
6.672
6.731
1,172,158
+0.08(+1.27%)
Feb 25, 2020
6.841
6.849
6.562
6.647
1,107,948
-0.20(-2.96%)
Feb 24, 2020
6.841
6.925
6.832
6.849
685,968
-0.08(-1.10%)
Feb 21, 2020
7.001
7.043
6.917
6.925
836,181
-0.08(-1.08%)
Feb 20, 2020
6.984
7.098
6.984
7.001
1,120,785
-0.02(-0.24%)
Feb 19, 2020
6.992
7.068
6.976
7.018
677,606
+0.03(+0.36%)
Feb 18, 2020
6.967
7.043
6.950
6.992
1,037,283
+0.02(+0.24%)
Feb 14, 2020
7.009
7.060
6.959
6.976
813,536
-0.03(-0.48%)
Feb 13, 2020
6.992
7.035
6.992
7.009
548,038
+0.02(+0.24%)
Feb 12, 2020
7.018
7.051
6.992
6.992
489,837
-0.01(-0.12%)
Feb 11, 2020
6.992
7.043
6.984
7.001
481,951
+0.02(+0.24%)
Feb 10, 2020
6.950
7.009
6.950
6.984
518,535
+0.00(+0.00%)
Feb 07, 2020
7.001
7.009
6.950
6.984
586,026
-0.03(-0.48%)
Feb 06, 2020
7.060
7.102
7.018
7.018
656,763
-0.03(-0.48%)
Feb 05, 2020
6.984
7.085
6.984
7.051
780,637
+0.08(+1.09%)
Feb 04, 2020
7.001
7.009
6.967
6.976
855,599
-0.03(-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.