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
Tilly's Inc
(NY:
TLYS
)
5.920
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
May 29, 2020
4.799
4.799
4.420
4.517
388,682
-0.36(-7.41%)
May 28, 2020
5.276
5.276
4.870
4.879
247,188
-0.24(-4.66%)
May 27, 2020
4.835
5.258
4.782
5.117
413,431
+0.46(+9.85%)
May 26, 2020
4.570
4.711
4.455
4.658
194,790
+0.29(+6.67%)
May 22, 2020
4.376
4.446
4.279
4.367
263,542
+0.04(+0.81%)
May 21, 2020
3.899
4.429
3.899
4.332
290,857
+0.46(+11.85%)
May 20, 2020
4.005
4.129
3.811
3.873
184,423
-0.12(-3.09%)
May 19, 2020
4.111
4.208
3.952
3.996
188,206
-0.12(-3.00%)
May 18, 2020
4.041
4.301
3.979
4.120
365,351
+0.28(+7.36%)
May 15, 2020
3.599
3.917
3.529
3.838
251,187
+0.24(+6.62%)
May 14, 2020
3.573
3.644
3.255
3.599
417,340
+0.02(+0.49%)
May 13, 2020
3.829
3.842
3.546
3.582
459,960
-0.34(-8.56%)
May 12, 2020
4.279
4.393
3.891
3.917
286,405
-0.34(-7.88%)
May 11, 2020
4.411
4.411
4.063
4.252
273,045
-0.27(-6.04%)
May 08, 2020
4.349
4.543
4.226
4.526
236,111
+0.33(+7.77%)
May 07, 2020
4.146
4.376
4.120
4.199
389,784
+0.11(+2.59%)
May 06, 2020
4.138
4.191
4.010
4.093
294,774
+0.04(+1.09%)
May 05, 2020
4.685
4.729
4.023
4.049
388,995
-0.56(-12.07%)
May 04, 2020
4.887
4.932
4.473
4.605
164,768
-0.31(-6.28%)
May 01, 2020
5.073
5.073
4.667
4.914
409,992
-0.28(-5.43%)
Apr 30, 2020
4.940
5.196
4.870
5.196
575,615
+0.18(+3.51%)
Apr 29, 2020
4.755
5.126
4.711
5.020
621,834
+0.43(+9.42%)
Apr 28, 2020
4.332
4.676
4.314
4.588
427,097
+0.40(+9.47%)
Apr 27, 2020
3.838
4.393
3.838
4.191
300,072
+0.38(+9.95%)
Apr 24, 2020
3.714
3.908
3.546
3.811
351,503
+0.13(+3.60%)
Apr 23, 2020
3.617
3.820
3.564
3.679
348,820
+0.03(+0.72%)
Apr 22, 2020
3.988
3.988
3.573
3.652
593,105
-0.29(-7.38%)
Apr 21, 2020
3.917
4.076
3.864
3.943
315,596
-0.11(-2.83%)
Apr 20, 2020
4.296
4.349
3.988
4.058
312,730
-0.25(-5.74%)
Apr 17, 2020
4.323
4.464
4.208
4.305
375,873
+0.27(+6.78%)
Apr 16, 2020
4.155
4.252
3.988
4.032
323,564
-0.12(-2.97%)
Apr 15, 2020
4.191
4.261
4.049
4.155
292,141
-0.23(-5.23%)
Apr 14, 2020
4.482
4.490
4.164
4.385
455,386
+0.00(+0.00%)
Apr 13, 2020
4.446
4.490
4.293
4.385
405,830
-0.15(-3.31%)
Apr 09, 2020
4.085
4.605
4.023
4.535
746,193
+0.57(+14.48%)
Apr 08, 2020
3.855
4.071
3.855
3.961
285,309
+0.11(+2.75%)
Apr 07, 2020
3.891
4.082
3.776
3.855
491,347
+0.24(+6.59%)
Apr 06, 2020
3.335
3.688
3.282
3.617
440,979
+0.43(+13.57%)
Apr 03, 2020
3.185
3.308
3.052
3.185
423,028
-0.02(-0.55%)
Apr 02, 2020
3.273
3.352
3.132
3.202
346,120
-0.08(-2.42%)
Apr 01, 2020
3.529
3.661
3.236
3.282
300,040
-0.36(-9.93%)
Mar 31, 2020
3.749
4.093
3.617
3.644
521,042
-0.08(-2.13%)
Mar 30, 2020
3.855
3.943
3.546
3.723
422,707
-0.10(-2.54%)
Mar 27, 2020
3.838
4.014
3.670
3.820
358,757
-0.19(-4.84%)
Mar 26, 2020
3.908
4.141
3.829
4.014
534,749
+0.12(+3.17%)
Mar 25, 2020
3.741
4.182
3.732
3.891
501,555
+0.08(+2.08%)
Mar 24, 2020
3.688
3.988
3.626
3.811
519,545
+0.45(+13.39%)
Mar 23, 2020
3.529
3.661
3.308
3.361
479,769
-0.16(-4.51%)
Mar 20, 2020
3.873
4.110
3.494
3.520
740,865
-0.14(-3.86%)
Mar 19, 2020
3.291
3.688
3.158
3.661
778,581
+0.40(+12.16%)
Mar 18, 2020
3.379
3.749
3.264
3.264
690,781
-0.33(-9.09%)
Mar 17, 2020
3.449
3.873
3.352
3.591
792,090
+0.15(+4.36%)
Mar 16, 2020
4.093
4.102
3.326
3.441
813,523
-1.06(-23.53%)
Mar 13, 2020
4.579
4.711
4.102
4.499
1,208,101
+0.67(+17.51%)
Mar 12, 2020
3.820
3.996
3.767
3.829
618,007
-0.29(-7.07%)
Mar 11, 2020
4.588
4.632
4.076
4.120
600,142
-0.59(-12.55%)
Mar 10, 2020
4.808
5.117
4.632
4.711
397,747
+0.03(+0.57%)
Mar 09, 2020
4.826
4.887
4.588
4.685
363,307
-0.45(-8.76%)
Mar 06, 2020
5.187
5.399
5.020
5.134
540,460
-0.19(-3.48%)
Mar 05, 2020
5.487
5.523
5.232
5.320
420,193
-0.21(-3.83%)
Mar 04, 2020
5.311
5.611
5.293
5.531
453,466
+0.26(+5.03%)
Mar 03, 2020
5.373
5.569
5.223
5.267
628,001
-0.12(-2.29%)
Mar 02, 2020
5.743
5.796
5.346
5.390
489,255
-0.34(-6.00%)
Feb 28, 2020
5.540
5.858
5.479
5.734
444,791
+0.08(+1.40%)
Feb 27, 2020
5.646
5.902
5.408
5.655
639,196
-0.07(-1.23%)
Feb 26, 2020
5.884
5.964
5.655
5.726
300,188
-0.12(-2.11%)
Feb 25, 2020
6.061
6.061
5.743
5.849
376,785
-0.20(-3.35%)
Feb 24, 2020
6.149
6.175
5.973
6.052
447,640
-0.24(-3.79%)
Feb 21, 2020
6.493
6.502
6.237
6.290
379,727
-0.22(-3.39%)
Feb 20, 2020
6.440
6.564
6.431
6.511
292,889
+0.07(+1.10%)
Feb 19, 2020
6.493
6.564
6.352
6.440
311,911
-0.05(-0.82%)
Feb 18, 2020
6.502
6.581
6.387
6.493
451,483
-0.04(-0.67%)
Feb 14, 2020
6.837
6.837
6.493
6.537
371,906
-0.29(-4.26%)
Feb 13, 2020
6.925
6.952
6.705
6.828
447,232
-0.18(-2.52%)
Feb 12, 2020
7.040
7.199
6.978
7.005
398,630
+0.04(+0.51%)
Feb 11, 2020
6.969
7.181
6.846
6.969
639,020
+0.09(+1.28%)
Feb 10, 2020
6.873
6.999
6.795
6.881
696,502
+0.04(+0.57%)
Feb 07, 2020
6.858
6.920
6.686
6.842
685,968
-0.02(-0.23%)
Feb 06, 2020
6.913
6.944
6.803
6.858
398,899
-0.02(-0.23%)
Feb 05, 2020
6.694
6.920
6.670
6.873
437,642
+0.23(+3.41%)
Feb 04, 2020
6.772
6.834
6.631
6.647
650,344
+0.00(+0.00%)
Feb 03, 2020
6.647
6.764
6.647
6.647
405,707
+0.00(+0.00%)
Jan 31, 2020
6.764
6.780
6.553
6.647
579,569
-0.10(-1.51%)
Jan 30, 2020
6.764
6.827
6.676
6.748
331,518
+0.00(+0.00%)
Jan 29, 2020
6.952
6.971
6.654
6.748
373,603
-0.13(-1.82%)
Jan 28, 2020
6.780
6.940
6.756
6.873
473,571
+0.10(+1.50%)
Jan 27, 2020
6.881
6.920
6.740
6.772
587,722
-0.16(-2.26%)
Jan 24, 2020
7.210
7.217
6.889
6.928
835,592
+0.07(+1.03%)
Jan 23, 2020
6.850
6.959
6.662
6.858
825,533
-0.02(-0.23%)
Jan 22, 2020
6.740
6.936
6.670
6.873
596,961
+0.22(+3.29%)
Jan 21, 2020
6.701
6.701
6.529
6.654
673,826
-0.04(-0.58%)
Jan 17, 2020
6.873
6.920
6.631
6.694
560,131
-0.13(-1.95%)
Jan 16, 2020
6.725
6.920
6.725
6.827
620,049
+0.11(+1.63%)
Jan 15, 2020
6.842
6.881
6.654
6.717
914,389
-0.23(-3.27%)
Jan 14, 2020
6.881
7.155
6.858
6.944
852,034
-0.16(-2.20%)
Jan 13, 2020
8.125
8.203
6.803
7.100
1,829,303
-2.03(-22.26%)
Jan 10, 2020
9.344
9.360
9.079
9.133
393,242
-0.23(-2.42%)
Jan 09, 2020
9.399
9.501
9.231
9.360
430,504
-0.07(-0.75%)
Jan 08, 2020
9.438
9.540
9.266
9.430
334,500
+0.03(+0.33%)
Jan 07, 2020
9.415
9.509
9.282
9.399
315,559
-0.04(-0.41%)
Jan 06, 2020
9.423
9.501
9.366
9.438
365,329
-0.02(-0.17%)
Jan 03, 2020
9.344
9.501
9.251
9.454
482,761
+0.02(+0.17%)
Jan 02, 2020
9.579
9.665
9.329
9.438
376,826
-0.14(-1.47%)
Dec 31, 2019
9.407
9.602
9.329
9.579
384,418
+0.17(+1.83%)
Dec 30, 2019
9.485
9.485
9.196
9.407
445,246
-0.03(-0.33%)
Dec 27, 2019
9.626
9.626
9.376
9.438
203,718
-0.14(-1.47%)
Dec 26, 2019
9.556
9.634
9.485
9.579
205,896
+0.06(+0.66%)
Dec 24, 2019
9.493
9.595
9.360
9.516
150,902
-0.02(-0.16%)
Dec 23, 2019
9.579
9.728
9.470
9.532
442,465
+0.02(+0.25%)
Dec 20, 2019
9.556
9.595
9.376
9.509
534,042
+0.02(+0.25%)
Dec 19, 2019
9.509
9.564
9.360
9.485
421,322
-0.05(-0.57%)
Dec 18, 2019
9.368
9.563
9.360
9.540
362,907
+0.17(+1.84%)
Dec 17, 2019
9.211
9.376
9.079
9.368
264,991
+0.17(+1.87%)
Dec 16, 2019
9.251
9.352
9.133
9.196
434,303
+0.01(+0.09%)
Dec 13, 2019
9.493
9.509
9.172
9.188
402,066
-0.30(-3.21%)
Dec 12, 2019
9.446
9.665
9.360
9.493
419,577
+0.03(+0.33%)
Dec 11, 2019
9.774
9.915
9.321
9.462
435,579
-0.39(-3.97%)
Dec 10, 2019
9.861
9.970
9.587
9.853
367,827
+0.12(+1.20%)
Dec 09, 2019
9.219
9.954
9.141
9.735
670,856
+0.61(+6.68%)
Dec 06, 2019
9.297
9.384
8.985
9.125
756,304
-0.02(-0.26%)
Dec 05, 2019
9.000
9.149
8.742
9.149
1,488,542
+0.20(+2.18%)
Dec 04, 2019
7.687
7.913
7.577
8.953
552,956
+1.34(+17.68%)
Dec 03, 2019
7.780
7.780
7.585
7.608
303,676
-0.15(-1.92%)
Dec 02, 2019
7.710
7.812
7.671
7.757
220,439
+0.05(+0.61%)
Nov 29, 2019
7.820
7.890
7.603
7.710
159,471
-0.16(-2.09%)
Nov 27, 2019
7.820
7.968
7.796
7.874
207,555
+0.06(+0.80%)
Nov 26, 2019
7.679
7.984
7.655
7.812
238,760
+0.06(+0.81%)
Nov 25, 2019
7.632
7.867
7.577
7.749
256,385
+0.12(+1.54%)
Nov 22, 2019
7.468
7.687
7.429
7.632
405,775
+0.38(+5.29%)
Nov 21, 2019
7.374
7.374
7.139
7.249
233,723
-0.09(-1.17%)
Nov 20, 2019
7.585
7.624
7.272
7.335
281,395
-0.29(-3.79%)
Nov 19, 2019
7.608
7.702
7.421
7.624
223,773
-0.04(-0.51%)
Nov 18, 2019
7.624
7.698
7.515
7.663
265,520
-0.02(-0.20%)
Nov 15, 2019
7.773
7.882
7.577
7.679
236,457
-0.05(-0.61%)
Nov 14, 2019
7.788
7.945
7.702
7.726
137,943
-0.05(-0.70%)
Nov 13, 2019
7.843
7.882
7.624
7.780
164,734
-0.13(-1.58%)
Nov 12, 2019
7.999
8.070
7.835
7.906
130,258
-0.09(-1.17%)
Nov 11, 2019
7.913
7.999
7.796
7.999
135,985
+0.00(+0.00%)
Nov 08, 2019
8.179
8.203
7.921
7.999
237,863
-0.27(-3.22%)
Nov 07, 2019
8.226
8.414
8.187
8.265
162,303
+0.15(+1.83%)
Nov 06, 2019
8.085
8.117
7.874
8.117
345,021
+0.03(+0.39%)
Nov 05, 2019
8.125
8.234
7.968
8.085
218,706
-0.05(-0.58%)
Nov 04, 2019
8.179
8.250
7.968
8.132
224,399
+0.02(+0.19%)
Nov 01, 2019
8.062
8.179
7.984
8.117
327,766
+0.09(+1.17%)
Oct 31, 2019
8.054
8.101
7.894
8.023
213,869
-0.02(-0.29%)
Oct 30, 2019
8.101
8.128
7.859
8.046
305,491
-0.07(-0.87%)
Oct 29, 2019
8.171
8.242
7.882
8.117
266,720
-0.14(-1.70%)
Oct 28, 2019
8.312
8.312
8.148
8.258
140,444
+0.02(+0.19%)
Oct 25, 2019
8.125
8.303
8.125
8.242
217,530
+0.05(+0.57%)
Oct 24, 2019
8.336
8.336
8.039
8.195
157,541
-0.15(-1.78%)
Oct 23, 2019
8.383
8.406
8.195
8.344
193,761
-0.05(-0.65%)
Oct 22, 2019
8.211
8.430
8.101
8.398
208,013
+0.22(+2.68%)
Oct 21, 2019
8.117
8.242
8.046
8.179
232,866
+0.18(+2.25%)
Oct 18, 2019
7.999
8.085
7.874
7.999
262,417
-0.09(-1.06%)
Oct 17, 2019
7.968
8.132
7.923
8.085
244,370
+0.12(+1.47%)
Oct 16, 2019
7.812
7.968
7.812
7.968
220,131
+0.12(+1.49%)
Oct 15, 2019
7.679
7.851
7.593
7.851
256,378
+0.22(+2.87%)
Oct 14, 2019
7.734
7.741
7.499
7.632
294,286
-0.12(-1.51%)
Oct 11, 2019
7.741
7.921
7.679
7.749
395,033
+0.10(+1.33%)
Oct 10, 2019
7.429
7.730
7.429
7.648
310,991
+0.18(+2.41%)
Oct 09, 2019
7.374
7.569
7.280
7.468
369,676
+0.15(+2.03%)
Oct 08, 2019
7.108
7.382
6.889
7.319
429,616
+0.19(+2.63%)
Oct 07, 2019
7.108
7.247
7.092
7.131
441,373
-0.05(-0.76%)
Oct 04, 2019
7.178
7.237
7.131
7.186
343,623
+0.04(+0.55%)
Oct 03, 2019
7.077
7.171
6.959
7.147
363,495
+0.06(+0.88%)
Oct 02, 2019
7.202
7.202
6.897
7.085
646,372
-0.19(-2.58%)
Oct 01, 2019
7.350
7.479
7.124
7.272
501,646
-0.11(-1.48%)
Sep 30, 2019
7.429
7.487
7.331
7.382
422,447
-0.03(-0.42%)
Sep 27, 2019
7.444
7.640
7.382
7.413
408,716
-0.03(-0.42%)
Sep 26, 2019
7.538
7.562
7.264
7.444
271,323
-0.09(-1.24%)
Sep 25, 2019
7.483
7.663
7.374
7.538
309,605
+0.02(+0.21%)
Sep 24, 2019
7.694
7.796
7.390
7.522
411,986
-0.13(-1.74%)
Sep 23, 2019
7.679
7.788
7.483
7.655
328,938
-0.11(-1.41%)
Sep 20, 2019
7.835
7.945
7.710
7.765
351,296
-0.07(-0.90%)
Sep 19, 2019
7.921
7.937
7.734
7.835
195,478
-0.05(-0.69%)
Sep 18, 2019
7.960
8.015
7.683
7.890
343,364
-0.02(-0.30%)
Sep 17, 2019
7.984
8.023
7.851
7.913
292,119
-0.14(-1.75%)
Sep 16, 2019
8.148
8.195
7.976
8.054
348,442
-0.16(-2.00%)
Sep 13, 2019
8.171
8.304
8.023
8.218
279,554
+0.05(+0.57%)
Sep 12, 2019
8.297
8.422
8.062
8.171
536,696
-0.16(-1.97%)
Sep 11, 2019
8.265
8.383
8.093
8.336
393,432
+0.09(+1.04%)
Sep 10, 2019
8.195
8.258
8.148
8.250
348,234
+0.00(+0.00%)
Sep 09, 2019
8.085
8.250
8.023
8.250
367,545
+0.21(+2.63%)
Sep 06, 2019
8.140
8.211
7.913
8.039
283,006
-0.02(-0.29%)
Sep 05, 2019
7.984
8.195
7.984
8.062
488,858
+0.14(+1.78%)
Sep 04, 2019
7.921
7.976
7.710
7.921
433,854
+0.00(+0.00%)
Sep 03, 2019
8.297
8.347
7.870
7.921
518,886
-0.45(-5.42%)
Aug 30, 2019
8.523
8.664
8.289
8.375
775,871
-0.14(-1.65%)
Aug 29, 2019
7.663
8.664
7.468
8.516
2,455,943
+1.70(+24.89%)
Aug 28, 2019
6.553
6.866
6.490
6.819
660,719
+0.21(+3.20%)
Aug 27, 2019
6.764
6.928
6.553
6.608
378,051
-0.10(-1.52%)
Aug 26, 2019
6.522
6.725
6.404
6.709
362,481
+0.24(+3.75%)
Aug 23, 2019
6.897
6.905
6.357
6.467
466,775
-0.60(-8.52%)
Aug 22, 2019
6.553
7.202
6.553
7.069
364,108
+0.55(+8.39%)
Aug 21, 2019
6.443
6.608
6.420
6.522
502,218
+0.17(+2.71%)
Aug 20, 2019
6.334
6.404
6.240
6.350
325,285
+0.05(+0.87%)
Aug 19, 2019
6.436
6.475
6.263
6.295
317,401
-0.04(-0.62%)
Aug 16, 2019
6.310
6.381
6.232
6.334
335,695
+0.05(+0.87%)
Aug 15, 2019
6.357
6.389
6.146
6.279
264,554
-0.07(-1.11%)
Aug 14, 2019
6.326
6.451
6.224
6.350
262,374
-0.20(-2.99%)
Aug 13, 2019
6.271
6.803
6.271
6.545
329,392
+0.25(+3.98%)
Aug 12, 2019
6.138
6.310
6.037
6.295
847,959
+0.08(+1.26%)
Aug 09, 2019
6.318
6.381
6.177
6.217
206,532
-0.13(-2.09%)
Aug 08, 2019
6.326
6.420
6.256
6.350
155,949
+0.04(+0.62%)
Aug 07, 2019
6.177
6.342
6.154
6.310
166,594
+0.05(+0.75%)
Aug 06, 2019
6.099
6.263
6.068
6.263
395,109
+0.16(+2.69%)
Aug 05, 2019
6.138
6.146
5.959
6.099
293,980
-0.05(-0.76%)
Aug 02, 2019
6.060
6.279
6.060
6.146
278,019
+0.02(+0.38%)
Aug 01, 2019
6.412
6.490
5.998
6.123
371,350
-0.28(-4.40%)
Jul 31, 2019
6.420
6.537
6.373
6.404
262,338
-0.03(-0.49%)
Jul 30, 2019
6.428
6.545
6.326
6.436
166,591
-0.05(-0.72%)
Jul 29, 2019
6.467
6.576
6.330
6.482
290,633
+0.02(+0.24%)
Jul 26, 2019
6.490
6.600
6.451
6.467
229,551
-0.02(-0.36%)
Jul 25, 2019
6.553
6.631
6.404
6.490
376,720
-0.06(-0.95%)
Jul 24, 2019
6.271
6.647
6.271
6.553
440,613
+0.28(+4.49%)
Jul 23, 2019
6.389
6.467
6.267
6.271
257,061
-0.09(-1.47%)
Jul 22, 2019
6.436
6.576
6.326
6.365
412,815
-0.08(-1.21%)
Jul 19, 2019
6.256
6.553
6.256
6.443
364,341
+0.19(+3.00%)
Jul 18, 2019
6.342
6.350
6.193
6.256
316,278
-0.09(-1.36%)
Jul 17, 2019
6.420
6.420
6.201
6.342
455,222
-0.11(-1.70%)
Jul 16, 2019
6.373
6.608
6.353
6.451
262,582
+0.09(+1.35%)
Jul 15, 2019
6.428
6.569
6.193
6.365
526,541
+0.00(+0.00%)
Jul 12, 2019
6.248
6.514
6.248
6.365
212,415
+0.12(+1.88%)
Jul 11, 2019
6.224
6.404
6.224
6.248
223,034
+0.05(+0.76%)
Jul 10, 2019
6.201
6.248
6.123
6.201
277,748
+0.02(+0.25%)
Jul 09, 2019
6.185
6.217
6.076
6.185
681,485
-0.03(-0.50%)
Jul 08, 2019
6.170
6.303
6.154
6.217
422,599
+0.01(+0.13%)
Jul 05, 2019
6.107
6.279
6.107
6.209
193,871
+0.09(+1.40%)
Jul 03, 2019
6.068
6.193
6.021
6.123
214,077
+0.05(+0.90%)
Jul 02, 2019
6.076
6.138
6.013
6.068
280,704
-0.03(-0.51%)
Jul 01, 2019
6.091
6.334
6.005
6.099
469,214
+0.13(+2.23%)
Jun 28, 2019
6.076
6.201
5.966
5.966
968,080
-0.12(-1.93%)
Jun 27, 2019
6.029
6.123
6.021
6.084
323,512
+0.04(+0.65%)
Jun 26, 2019
6.005
6.248
5.974
6.045
361,853
+0.02(+0.26%)
Jun 25, 2019
6.256
6.287
6.021
6.029
571,225
-0.23(-3.75%)
Jun 24, 2019
6.357
6.412
6.217
6.263
436,262
-0.08(-1.23%)
Jun 21, 2019
6.342
6.396
6.279
6.342
438,385
-0.01(-0.12%)
Jun 20, 2019
6.342
6.381
6.240
6.350
308,647
+0.10(+1.63%)
Jun 19, 2019
6.217
6.381
6.131
6.248
990,644
+0.06(+1.01%)
Jun 18, 2019
6.263
6.420
6.162
6.185
408,858
-0.05(-0.75%)
Jun 17, 2019
6.115
6.303
6.052
6.232
346,058
+0.13(+2.05%)
Jun 14, 2019
6.170
6.232
6.068
6.107
267,405
-0.03(-0.51%)
Jun 13, 2019
6.084
6.217
6.013
6.138
311,532
+0.06(+1.03%)
Jun 12, 2019
6.060
6.224
5.982
6.076
398,951
-0.01(-0.13%)
Jun 11, 2019
6.224
6.271
6.029
6.084
474,785
-0.13(-2.02%)
Jun 10, 2019
6.381
6.524
6.146
6.209
596,620
-0.14(-2.22%)
Jun 07, 2019
6.334
6.420
6.287
6.350
380,965
+0.05(+0.74%)
Jun 06, 2019
6.287
6.357
6.177
6.303
1,203,005
+0.01(+0.12%)
Jun 05, 2019
6.482
6.568
6.248
6.295
774,548
-0.03(-0.49%)
Jun 04, 2019
6.256
6.467
6.193
6.326
699,383
+0.14(+2.28%)
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.