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
)
10.11
+0.05 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2023
8.770
8.825
8.723
8.809
434,251
+0.12(+1.35%)
Feb 27, 2023
8.778
8.833
8.630
8.692
660,148
-0.09(-0.98%)
Feb 24, 2023
8.653
8.778
8.618
8.778
364,751
+0.08(+0.90%)
Feb 23, 2023
8.622
8.739
8.583
8.700
811,882
+0.08(+0.90%)
Feb 22, 2023
8.497
8.622
8.443
8.622
686,047
+0.19(+2.22%)
Feb 21, 2023
8.505
8.513
8.411
8.435
382,505
-0.08(-0.92%)
Feb 17, 2023
8.474
8.536
8.420
8.513
237,201
+0.05(+0.55%)
Feb 16, 2023
8.489
8.567
8.435
8.466
400,861
-0.05(-0.55%)
Feb 15, 2023
8.435
8.528
8.404
8.513
328,785
+0.04(+0.46%)
Feb 14, 2023
8.505
8.521
8.404
8.474
416,047
+0.01(+0.09%)
Feb 13, 2023
8.466
8.502
8.415
8.466
393,899
+0.00(+0.00%)
Feb 10, 2023
8.583
8.583
8.396
8.466
393,028
-0.08(-0.91%)
Feb 09, 2023
8.489
8.579
8.451
8.544
379,994
+0.00(+0.00%)
Feb 08, 2023
8.630
8.630
8.404
8.544
509,555
-0.07(-0.82%)
Feb 07, 2023
8.614
8.630
8.485
8.614
478,375
+0.00(+0.00%)
Feb 06, 2023
8.568
8.637
8.545
8.614
797,628
+0.09(+1.08%)
Feb 03, 2023
8.460
8.630
8.437
8.522
598,972
+0.05(+0.64%)
Feb 02, 2023
8.360
8.510
8.342
8.468
890,201
+0.17(+2.04%)
Feb 01, 2023
8.321
8.375
8.298
8.298
751,819
-0.02(-0.28%)
Jan 31, 2023
8.337
8.379
8.307
8.321
542,740
+0.03(+0.37%)
Jan 30, 2023
8.260
8.321
8.230
8.291
469,277
+0.05(+0.56%)
Jan 27, 2023
8.190
8.244
8.152
8.244
433,856
+0.08(+1.04%)
Jan 26, 2023
8.160
8.163
8.098
8.160
330,312
+0.05(+0.67%)
Jan 25, 2023
8.136
8.160
8.098
8.106
641,100
-0.07(-0.85%)
Jan 24, 2023
8.121
8.306
8.069
8.175
618,991
+0.08(+0.95%)
Jan 23, 2023
8.121
8.151
8.083
8.098
400,576
+0.00(+0.00%)
Jan 20, 2023
8.090
8.133
8.075
8.098
419,966
+0.00(+0.00%)
Jan 19, 2023
8.206
8.237
8.090
8.098
425,023
-0.12(-1.41%)
Jan 18, 2023
8.314
8.314
8.206
8.214
268,247
-0.02(-0.19%)
Jan 17, 2023
8.190
8.244
8.167
8.229
403,724
+0.06(+0.75%)
Jan 13, 2023
8.175
8.198
8.121
8.167
403,433
-0.01(-0.09%)
Jan 12, 2023
8.321
8.360
8.144
8.175
646,120
-0.08(-1.03%)
Jan 11, 2023
8.221
8.345
8.206
8.260
386,553
+0.11(+1.32%)
Jan 10, 2023
8.129
8.183
8.052
8.152
459,990
+0.06(+0.76%)
Jan 09, 2023
7.923
8.166
7.908
8.090
767,491
+0.24(+3.10%)
Jan 06, 2023
7.794
7.868
7.756
7.847
416,064
+0.05(+0.68%)
Jan 05, 2023
7.801
7.832
7.787
7.794
477,700
+0.00(+0.00%)
Jan 04, 2023
7.893
7.893
7.771
7.794
389,933
+0.00(+0.00%)
Jan 03, 2023
7.771
7.817
7.763
7.794
374,740
+0.10(+1.28%)
Dec 30, 2022
7.779
7.779
7.649
7.695
524,424
-0.08(-1.08%)
Dec 29, 2022
7.702
7.794
7.676
7.779
509,919
+0.11(+1.49%)
Dec 28, 2022
7.718
7.784
7.596
7.664
390,134
-0.01(-0.10%)
Dec 27, 2022
7.999
8.007
7.573
7.672
1,191,118
-0.31(-3.90%)
Dec 23, 2022
7.984
8.010
7.940
7.984
259,710
+0.00(+0.00%)
Dec 22, 2022
7.991
8.066
7.900
7.984
578,719
+0.05(+0.67%)
Dec 21, 2022
8.112
8.112
7.916
7.931
1,109,000
-0.12(-1.53%)
Dec 20, 2022
8.076
8.105
8.018
8.054
781,995
-0.01(-0.18%)
Dec 19, 2022
8.032
8.086
7.990
8.068
652,184
+0.09(+1.09%)
Dec 16, 2022
8.068
8.072
7.945
7.981
686,453
-0.05(-0.63%)
Dec 15, 2022
8.061
8.076
8.018
8.032
388,627
-0.04(-0.54%)
Dec 14, 2022
8.141
8.170
8.061
8.076
464,558
-0.02(-0.27%)
Dec 13, 2022
8.243
8.301
8.090
8.097
436,264
-0.07(-0.80%)
Dec 12, 2022
8.148
8.286
8.061
8.163
421,267
+0.05(+0.63%)
Dec 09, 2022
8.112
8.213
8.010
8.112
430,932
+0.01(+0.09%)
Dec 08, 2022
8.098
8.255
7.983
8.105
767,029
+0.09(+1.16%)
Dec 07, 2022
7.775
8.019
7.746
8.012
592,357
+0.24(+3.04%)
Dec 06, 2022
7.804
7.840
7.739
7.775
900,048
+0.05(+0.65%)
Dec 05, 2022
7.940
7.940
7.696
7.725
1,460,768
-0.18(-2.27%)
Dec 02, 2022
7.918
7.947
7.868
7.904
847,889
-0.04(-0.45%)
Dec 01, 2022
7.940
7.940
7.897
7.940
590,152
+0.08(+1.00%)
Nov 30, 2022
7.961
7.969
7.854
7.861
1,182,202
-0.09(-1.08%)
Nov 29, 2022
7.947
7.961
7.918
7.947
722,095
+0.01(+0.09%)
Nov 28, 2022
7.954
7.954
7.926
7.940
451,921
+0.00(+0.00%)
Nov 25, 2022
7.947
7.954
7.926
7.940
200,783
+0.01(+0.09%)
Nov 23, 2022
7.954
7.997
7.926
7.933
349,703
-0.01(-0.09%)
Nov 22, 2022
8.026
8.047
7.933
7.940
579,994
-0.06(-0.72%)
Nov 21, 2022
8.012
8.019
7.918
7.997
673,818
+0.05(+0.63%)
Nov 18, 2022
7.976
8.031
7.933
7.947
253,510
+0.02(+0.27%)
Nov 17, 2022
8.083
8.083
7.918
7.926
493,651
-0.17(-2.12%)
Nov 16, 2022
8.327
8.327
8.069
8.098
529,113
-0.17(-2.08%)
Nov 15, 2022
8.420
8.434
8.184
8.270
618,197
+0.04(+0.44%)
Nov 14, 2022
7.940
8.348
7.940
8.234
897,716
+0.39(+4.93%)
Nov 11, 2022
7.847
7.883
7.668
7.847
455,659
+0.02(+0.27%)
Nov 10, 2022
7.732
7.840
7.660
7.825
360,707
+0.32(+4.30%)
Nov 09, 2022
7.668
7.782
7.489
7.503
645,244
-0.39(-4.99%)
Nov 08, 2022
7.734
7.925
7.670
7.897
807,551
+0.22(+2.86%)
Nov 07, 2022
7.578
7.678
7.550
7.678
628,675
+0.16(+2.07%)
Nov 04, 2022
7.656
7.656
7.515
7.522
305,473
-0.01(-0.19%)
Nov 03, 2022
7.642
7.649
7.472
7.536
794,942
-0.11(-1.39%)
Nov 02, 2022
7.720
7.720
7.614
7.642
321,007
-0.01(-0.09%)
Nov 01, 2022
7.784
7.819
7.614
7.649
521,145
-0.05(-0.64%)
Oct 31, 2022
7.685
7.706
7.607
7.699
384,107
+0.07(+0.93%)
Oct 28, 2022
7.678
7.693
7.578
7.628
471,821
+0.02(+0.28%)
Oct 27, 2022
7.578
7.628
7.557
7.607
308,067
+0.10(+1.32%)
Oct 26, 2022
7.423
7.536
7.405
7.508
431,215
+0.13(+1.82%)
Oct 25, 2022
7.359
7.422
7.310
7.373
734,496
+0.05(+0.68%)
Oct 24, 2022
7.218
7.345
7.218
7.324
332,983
+0.08(+1.07%)
Oct 21, 2022
7.303
7.338
7.189
7.246
412,774
-0.09(-1.25%)
Oct 20, 2022
7.310
7.373
7.303
7.338
205,032
+0.03(+0.39%)
Oct 19, 2022
7.324
7.395
7.225
7.310
545,488
-0.03(-0.39%)
Oct 18, 2022
7.324
7.386
7.260
7.338
595,189
+0.01(+0.19%)
Oct 17, 2022
7.416
7.430
7.303
7.324
609,769
-0.05(-0.67%)
Oct 14, 2022
7.395
7.419
7.331
7.373
190,302
-0.02(-0.29%)
Oct 13, 2022
7.387
7.451
7.303
7.395
490,470
-0.13(-1.79%)
Oct 12, 2022
7.416
7.543
7.384
7.529
245,421
+0.08(+1.14%)
Oct 11, 2022
7.430
7.614
7.416
7.444
365,712
-0.12(-1.59%)
Oct 10, 2022
7.734
7.741
7.472
7.564
565,109
-0.31(-3.95%)
Oct 07, 2022
7.968
8.074
7.854
7.876
381,438
-0.12(-1.50%)
Oct 06, 2022
7.907
8.037
7.859
7.996
718,961
+0.14(+1.83%)
Oct 05, 2022
7.866
7.880
7.627
7.852
1,305,634
-0.03(-0.35%)
Oct 04, 2022
7.907
7.927
7.859
7.880
918,670
+0.06(+0.79%)
Oct 03, 2022
7.736
7.873
7.592
7.818
685,941
+0.29(+3.91%)
Sep 30, 2022
7.367
7.573
7.271
7.524
718,602
+0.27(+3.77%)
Sep 29, 2022
7.825
7.825
7.114
7.250
1,288,204
-0.57(-7.34%)
Sep 28, 2022
7.695
7.866
7.640
7.825
439,452
+0.14(+1.78%)
Sep 27, 2022
7.510
7.716
7.471
7.688
618,370
+0.24(+3.21%)
Sep 26, 2022
7.408
7.517
7.387
7.449
615,865
-0.01(-0.09%)
Sep 23, 2022
7.545
7.613
7.319
7.456
1,385,432
-0.18(-2.42%)
Sep 22, 2022
7.839
7.873
7.579
7.640
807,624
-0.20(-2.53%)
Sep 21, 2022
7.832
7.880
7.736
7.839
198,455
+0.05(+0.70%)
Sep 20, 2022
7.716
7.832
7.668
7.784
274,981
+0.02(+0.26%)
Sep 19, 2022
7.695
7.818
7.669
7.763
364,249
+0.09(+1.16%)
Sep 16, 2022
7.798
7.832
7.647
7.675
539,686
-0.18(-2.26%)
Sep 15, 2022
7.839
7.908
7.791
7.852
1,003,138
+0.00(+0.00%)
Sep 14, 2022
7.839
7.921
7.798
7.852
319,981
+0.00(+0.00%)
Sep 13, 2022
7.941
7.982
7.846
7.852
372,816
-0.16(-2.05%)
Sep 12, 2022
8.030
8.099
7.969
8.017
289,076
-0.05(-0.59%)
Sep 09, 2022
8.044
8.078
7.941
8.064
429,269
+0.01(+0.08%)
Sep 08, 2022
7.956
8.071
7.936
8.058
480,095
+0.12(+1.53%)
Sep 07, 2022
7.868
7.943
7.828
7.936
450,506
+0.07(+0.86%)
Sep 06, 2022
7.706
7.875
7.686
7.868
1,100,635
+0.30(+3.93%)
Sep 02, 2022
7.706
7.744
7.571
7.571
636,182
-0.11(-1.41%)
Sep 01, 2022
7.706
7.733
7.578
7.679
441,304
-0.09(-1.22%)
Aug 31, 2022
7.828
7.828
7.672
7.774
387,713
-0.01(-0.17%)
Aug 30, 2022
7.841
7.848
7.740
7.787
308,097
+0.01(+0.17%)
Aug 29, 2022
7.774
7.801
7.706
7.774
381,373
-0.01(-0.17%)
Aug 26, 2022
7.868
7.875
7.675
7.787
483,366
-0.03(-0.35%)
Aug 25, 2022
7.821
7.821
7.774
7.814
483,161
+0.00(+0.00%)
Aug 24, 2022
7.949
7.949
7.774
7.814
436,103
-0.10(-1.28%)
Aug 23, 2022
7.963
7.963
7.909
7.916
295,176
+0.01(+0.17%)
Aug 22, 2022
7.976
8.010
7.889
7.902
733,956
-0.04(-0.51%)
Aug 19, 2022
7.956
7.966
7.875
7.943
299,039
-0.06(-0.76%)
Aug 18, 2022
8.024
8.030
7.976
8.003
267,255
-0.01(-0.17%)
Aug 17, 2022
8.078
8.098
7.997
8.017
361,227
-0.09(-1.08%)
Aug 16, 2022
7.949
8.172
7.910
8.105
794,848
+0.25(+3.18%)
Aug 15, 2022
7.652
7.855
7.618
7.855
564,069
+0.24(+3.11%)
Aug 12, 2022
7.591
7.625
7.530
7.618
451,808
+0.06(+0.81%)
Aug 11, 2022
7.564
7.605
7.537
7.557
620,443
-0.01(-0.09%)
Aug 10, 2022
7.605
7.625
7.483
7.564
605,494
+0.01(+0.18%)
Aug 09, 2022
7.584
7.604
7.497
7.551
555,332
+0.01(+0.18%)
Aug 08, 2022
7.637
7.644
7.524
7.537
481,454
-0.03(-0.35%)
Aug 05, 2022
7.677
7.677
7.477
7.564
679,996
-0.12(-1.56%)
Aug 04, 2022
7.744
7.744
7.604
7.684
475,537
-0.02(-0.26%)
Aug 03, 2022
7.704
7.731
7.671
7.704
1,085,973
+0.02(+0.26%)
Aug 02, 2022
7.724
7.737
7.557
7.684
702,865
-0.10(-1.29%)
Aug 01, 2022
7.831
7.831
7.758
7.784
835,899
-0.03(-0.34%)
Jul 29, 2022
7.778
7.851
7.731
7.811
827,038
+0.05(+0.69%)
Jul 28, 2022
7.691
7.798
7.644
7.758
495,708
+0.07(+0.87%)
Jul 27, 2022
7.724
7.737
7.651
7.691
408,178
+0.00(+0.00%)
Jul 26, 2022
7.744
7.744
7.651
7.691
524,514
-0.05(-0.69%)
Jul 25, 2022
7.744
7.764
7.677
7.744
503,642
-0.03(-0.43%)
Jul 22, 2022
7.804
7.871
7.751
7.778
373,394
-0.05(-0.60%)
Jul 21, 2022
7.891
7.891
7.795
7.824
497,523
+0.00(+0.00%)
Jul 20, 2022
7.878
7.896
7.810
7.824
521,626
+0.01(+0.17%)
Jul 19, 2022
7.864
7.884
7.751
7.811
724,163
-0.03(-0.43%)
Jul 18, 2022
7.991
8.045
7.818
7.844
845,675
-0.13(-1.67%)
Jul 15, 2022
8.031
8.058
7.944
7.978
236,557
+0.03(+0.34%)
Jul 14, 2022
7.931
7.991
7.838
7.951
113,870
-0.01(-0.08%)
Jul 13, 2022
7.938
8.078
7.931
7.958
178,861
+0.01(+0.17%)
Jul 12, 2022
8.045
8.245
7.944
7.944
263,238
-0.13(-1.65%)
Jul 11, 2022
8.111
8.265
8.025
8.078
237,794
-0.05(-0.58%)
Jul 08, 2022
8.091
8.145
7.951
8.125
291,264
+0.06(+0.74%)
Jul 07, 2022
7.985
8.230
7.985
8.065
802,353
+0.08(+0.99%)
Jul 06, 2022
7.847
8.018
7.807
7.985
466,112
+0.18(+2.28%)
Jul 05, 2022
7.853
7.867
7.761
7.807
297,757
-0.02(-0.25%)
Jul 01, 2022
7.847
7.893
7.781
7.827
322,918
+0.05(+0.68%)
Jun 30, 2022
7.655
7.847
7.596
7.774
292,310
+0.09(+1.20%)
Jun 29, 2022
7.774
7.781
7.669
7.682
179,123
-0.09(-1.19%)
Jun 28, 2022
7.919
7.979
7.748
7.774
368,726
-0.15(-1.83%)
Jun 27, 2022
7.873
8.005
7.801
7.919
227,549
+0.12(+1.52%)
Jun 24, 2022
7.741
7.880
7.738
7.801
315,830
+0.08(+1.03%)
Jun 23, 2022
7.675
7.728
7.589
7.721
203,723
+0.13(+1.74%)
Jun 22, 2022
7.484
7.636
7.405
7.589
278,459
+0.04(+0.52%)
Jun 21, 2022
7.616
7.754
7.510
7.550
687,616
-0.07(-0.87%)
Jun 17, 2022
7.517
7.708
7.510
7.616
257,126
+0.09(+1.14%)
Jun 16, 2022
7.688
7.688
7.510
7.530
676,887
-0.30(-3.79%)
Jun 15, 2022
7.801
7.913
7.721
7.827
398,492
+0.11(+1.45%)
Jun 14, 2022
7.754
7.906
7.695
7.715
407,100
+0.03(+0.34%)
Jun 13, 2022
7.919
7.979
7.636
7.688
821,158
-0.42(-5.21%)
Jun 10, 2022
8.117
8.170
7.946
8.111
334,003
-0.01(-0.16%)
Jun 09, 2022
8.454
8.454
8.117
8.124
481,897
-0.33(-3.90%)
Jun 08, 2022
8.558
8.558
8.428
8.454
293,210
-0.09(-1.07%)
Jun 07, 2022
8.447
8.598
8.343
8.545
472,018
+0.08(+0.93%)
Jun 06, 2022
8.389
8.470
8.297
8.467
581,479
+0.18(+2.21%)
Jun 03, 2022
8.258
8.304
8.258
8.284
365,641
-0.01(-0.08%)
Jun 02, 2022
8.278
8.310
8.232
8.291
614,497
+0.01(+0.16%)
Jun 01, 2022
8.291
8.323
8.271
8.278
444,003
-0.01(-0.08%)
May 31, 2022
8.330
8.369
8.278
8.284
396,236
+0.03(+0.32%)
May 27, 2022
8.284
8.304
8.193
8.258
343,538
-0.02(-0.24%)
May 26, 2022
8.284
8.389
8.252
8.278
323,076
-0.01(-0.16%)
May 25, 2022
8.154
8.291
8.128
8.291
221,688
+0.16(+2.01%)
May 24, 2022
7.977
8.141
7.970
8.128
237,666
+0.05(+0.57%)
May 23, 2022
8.128
8.134
7.964
8.082
251,194
+0.11(+1.39%)
May 20, 2022
8.095
8.121
7.912
7.971
235,963
-0.07(-0.81%)
May 19, 2022
7.853
8.075
7.853
8.036
291,534
+0.14(+1.82%)
May 18, 2022
8.095
8.147
7.866
7.893
385,283
-0.24(-2.97%)
May 17, 2022
8.121
8.252
8.023
8.134
407,551
+0.20(+2.47%)
May 16, 2022
7.723
8.134
7.723
7.938
587,786
+0.28(+3.67%)
May 13, 2022
7.494
7.755
7.494
7.658
492,583
+0.21(+2.80%)
May 12, 2022
7.893
7.899
7.181
7.449
2,057,785
-0.49(-6.17%)
May 11, 2022
8.030
8.160
7.932
7.938
419,441
-0.10(-1.22%)
May 10, 2022
8.336
8.349
7.964
8.036
770,578
-0.22(-2.69%)
May 09, 2022
8.432
8.432
8.232
8.258
597,861
-0.17(-1.99%)
May 06, 2022
8.407
8.516
8.361
8.426
419,350
+0.03(+0.38%)
May 05, 2022
8.439
8.445
8.378
8.394
365,516
-0.06(-0.76%)
May 04, 2022
8.465
8.484
8.439
8.458
634,488
-0.01(-0.08%)
May 03, 2022
8.491
8.504
8.458
8.465
407,767
+0.00(+0.00%)
May 02, 2022
8.445
8.484
8.400
8.465
733,558
+0.03(+0.31%)
Apr 29, 2022
8.349
8.458
8.336
8.439
244,687
+0.10(+1.24%)
Apr 28, 2022
8.458
8.467
8.271
8.336
491,069
-0.12(-1.38%)
Apr 27, 2022
8.349
8.471
8.329
8.452
269,801
+0.10(+1.16%)
Apr 26, 2022
8.361
8.426
8.310
8.355
282,502
-0.01(-0.08%)
Apr 25, 2022
8.413
8.420
8.271
8.361
333,262
-0.05(-0.61%)
Apr 22, 2022
8.394
8.439
8.368
8.413
328,609
+0.03(+0.31%)
Apr 21, 2022
8.491
8.491
8.381
8.387
217,832
-0.08(-0.99%)
Apr 20, 2022
8.439
8.497
8.439
8.471
317,878
+0.02(+0.23%)
Apr 19, 2022
8.452
8.523
8.432
8.452
515,018
-0.01(-0.08%)
Apr 18, 2022
8.394
8.471
8.387
8.458
450,673
+0.08(+0.92%)
Apr 14, 2022
8.297
8.387
8.290
8.381
434,903
+0.08(+1.01%)
Apr 13, 2022
8.349
8.387
8.258
8.297
618,188
-0.05(-0.62%)
Apr 12, 2022
8.290
8.394
8.265
8.349
449,858
+0.17(+2.05%)
Apr 11, 2022
8.420
8.424
8.135
8.181
666,801
-0.23(-2.69%)
Apr 08, 2022
8.387
8.439
8.349
8.407
402,483
+0.02(+0.23%)
Apr 07, 2022
8.406
8.464
8.279
8.387
522,645
-0.02(-0.23%)
Apr 06, 2022
8.470
8.483
8.196
8.406
1,326,236
-0.06(-0.75%)
Apr 05, 2022
8.515
8.528
8.464
8.470
931,019
-0.03(-0.30%)
Apr 04, 2022
8.432
8.528
8.432
8.496
720,011
+0.07(+0.83%)
Apr 01, 2022
8.394
8.438
8.387
8.426
421,594
+0.03(+0.30%)
Mar 31, 2022
8.419
8.432
8.381
8.400
517,266
-0.03(-0.30%)
Mar 30, 2022
8.381
8.445
8.362
8.426
436,135
+0.04(+0.53%)
Mar 29, 2022
8.343
8.419
8.311
8.381
641,609
+0.09(+1.08%)
Mar 28, 2022
8.394
8.407
8.093
8.291
1,825,320
-0.08(-0.92%)
Mar 25, 2022
8.438
8.445
8.240
8.368
963,372
-0.08(-0.98%)
Mar 24, 2022
8.477
8.480
8.438
8.451
275,756
-0.03(-0.30%)
Mar 23, 2022
8.470
8.477
8.432
8.477
327,141
+0.00(+0.00%)
Mar 22, 2022
8.502
8.528
8.464
8.477
411,725
-0.03(-0.30%)
Mar 21, 2022
8.579
8.604
8.489
8.502
456,103
-0.05(-0.60%)
Mar 18, 2022
8.585
8.585
8.528
8.553
334,443
-0.03(-0.37%)
Mar 17, 2022
8.598
8.620
8.560
8.585
296,723
-0.01(-0.15%)
Mar 16, 2022
8.592
8.624
8.477
8.598
611,497
+0.04(+0.52%)
Mar 15, 2022
8.458
8.700
8.426
8.553
375,386
+0.14(+1.67%)
Mar 14, 2022
8.815
8.815
8.362
8.413
970,385
-0.38(-4.29%)
Mar 11, 2022
8.847
8.866
8.783
8.790
306,379
-0.06(-0.65%)
Mar 10, 2022
8.809
8.911
8.783
8.847
296,314
-0.01(-0.07%)
Mar 09, 2022
8.797
8.854
8.740
8.854
481,942
+0.20(+2.34%)
Mar 08, 2022
8.657
8.840
8.638
8.651
725,111
+0.04(+0.44%)
Mar 07, 2022
8.879
8.879
8.607
8.613
721,724
-0.27(-3.00%)
Mar 04, 2022
8.854
8.885
8.828
8.879
222,307
-0.01(-0.07%)
Mar 03, 2022
8.904
8.917
8.841
8.885
378,211
+0.00(+0.00%)
Mar 02, 2022
8.892
8.909
8.828
8.885
416,122
+0.07(+0.79%)
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.