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
)
9.760
-0.010 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 08, 2023
8.953
9.179
8.914
9.093
770,775
+0.14(+1.57%)
May 05, 2023
8.937
8.953
8.891
8.953
291,777
+0.09(+1.05%)
May 04, 2023
8.821
8.908
8.789
8.860
255,442
-0.04(-0.44%)
May 03, 2023
8.883
8.945
8.813
8.898
325,894
+0.02(+0.26%)
May 02, 2023
8.836
8.898
8.719
8.875
448,675
+0.11(+1.24%)
May 01, 2023
8.875
8.945
8.766
8.766
385,861
-0.11(-1.23%)
Apr 28, 2023
8.860
8.914
8.821
8.875
316,538
+0.06(+0.71%)
Apr 27, 2023
8.735
8.844
8.696
8.813
269,185
+0.11(+1.25%)
Apr 26, 2023
8.735
8.758
8.680
8.704
207,395
+0.00(+0.00%)
Apr 25, 2023
8.789
8.836
8.696
8.704
379,140
-0.15(-1.67%)
Apr 24, 2023
8.828
8.883
8.810
8.852
156,075
+0.02(+0.18%)
Apr 21, 2023
8.836
8.852
8.743
8.836
193,408
+0.06(+0.71%)
Apr 20, 2023
8.789
8.821
8.751
8.774
155,224
-0.03(-0.35%)
Apr 19, 2023
8.704
8.805
8.665
8.805
285,415
+0.09(+0.98%)
Apr 18, 2023
8.735
8.766
8.680
8.719
247,258
+0.02(+0.27%)
Apr 17, 2023
8.712
8.734
8.649
8.696
273,921
+0.00(+0.00%)
Apr 14, 2023
8.805
8.805
8.642
8.696
348,821
-0.12(-1.33%)
Apr 13, 2023
8.743
8.852
8.719
8.813
260,900
+0.08(+0.89%)
Apr 12, 2023
8.789
8.828
8.649
8.735
461,671
+0.05(+0.63%)
Apr 11, 2023
8.696
8.719
8.628
8.680
258,383
+0.05(+0.54%)
Apr 10, 2023
8.571
8.673
8.548
8.634
264,066
+0.02(+0.18%)
Apr 06, 2023
8.634
8.657
8.564
8.618
320,412
-0.05(-0.54%)
Apr 05, 2023
8.665
8.696
8.588
8.665
475,998
+0.00(+0.00%)
Apr 04, 2023
8.726
8.734
8.611
8.665
426,637
-0.06(-0.70%)
Apr 03, 2023
8.596
8.765
8.585
8.726
466,318
+0.15(+1.79%)
Mar 31, 2023
8.604
8.604
8.465
8.573
482,762
-0.01(-0.09%)
Mar 30, 2023
8.565
8.580
8.511
8.580
217,198
+0.02(+0.27%)
Mar 29, 2023
8.519
8.558
8.489
8.557
242,716
+0.08(+0.90%)
Mar 28, 2023
8.465
8.481
8.389
8.481
206,886
+0.05(+0.55%)
Mar 27, 2023
8.419
8.473
8.335
8.435
210,800
+0.08(+1.01%)
Mar 24, 2023
8.289
8.350
8.174
8.350
280,069
+0.07(+0.83%)
Mar 23, 2023
8.297
8.350
8.174
8.281
577,852
-0.02(-0.19%)
Mar 22, 2023
8.066
8.312
8.066
8.297
400,940
+0.23(+2.85%)
Mar 21, 2023
8.036
8.112
7.993
8.066
271,278
+0.10(+1.25%)
Mar 20, 2023
7.805
8.085
7.805
7.966
492,947
+0.17(+2.17%)
Mar 17, 2023
7.966
8.005
7.759
7.798
394,995
-0.11(-1.36%)
Mar 16, 2023
7.859
8.059
7.828
7.905
517,768
-0.06(-0.77%)
Mar 15, 2023
8.082
8.102
7.734
7.966
765,329
-0.23(-2.81%)
Mar 14, 2023
8.036
8.266
8.029
8.197
433,479
+0.24(+2.99%)
Mar 13, 2023
8.105
8.185
7.928
7.959
952,721
-0.34(-4.07%)
Mar 10, 2023
8.488
8.596
8.074
8.297
856,764
-0.25(-2.88%)
Mar 09, 2023
8.656
8.823
8.535
8.542
942,375
-0.15(-1.74%)
Mar 08, 2023
8.557
8.747
8.540
8.694
684,327
+0.21(+2.50%)
Mar 07, 2023
8.792
8.792
8.300
8.481
1,255,374
-0.31(-3.53%)
Mar 06, 2023
8.868
8.868
8.610
8.792
643,437
-0.08(-0.85%)
Mar 03, 2023
8.815
8.898
8.754
8.868
627,793
+0.17(+1.92%)
Mar 02, 2023
8.610
8.716
8.527
8.701
348,349
+0.08(+0.88%)
Mar 01, 2023
8.557
8.676
8.542
8.625
622,609
+0.07(+0.80%)
Feb 28, 2023
8.519
8.572
8.474
8.557
447,039
+0.11(+1.35%)
Feb 27, 2023
8.527
8.580
8.383
8.444
679,588
-0.08(-0.98%)
Feb 24, 2023
8.406
8.527
8.372
8.527
375,492
+0.08(+0.90%)
Feb 23, 2023
8.375
8.489
8.337
8.451
835,791
+0.08(+0.91%)
Feb 22, 2023
8.254
8.375
8.201
8.375
706,251
+0.18(+2.22%)
Feb 21, 2023
8.262
8.269
8.171
8.193
393,769
-0.08(-0.92%)
Feb 17, 2023
8.231
8.292
8.180
8.269
244,187
+0.05(+0.55%)
Feb 16, 2023
8.247
8.322
8.193
8.224
412,666
-0.05(-0.55%)
Feb 15, 2023
8.193
8.284
8.164
8.269
338,467
+0.04(+0.46%)
Feb 14, 2023
8.262
8.277
8.163
8.231
428,299
+0.01(+0.09%)
Feb 13, 2023
8.224
8.259
8.175
8.224
405,499
+0.00(+0.00%)
Feb 10, 2023
8.337
8.337
8.156
8.224
404,602
-0.08(-0.91%)
Feb 09, 2023
8.247
8.334
8.209
8.300
391,184
+0.00(+0.00%)
Feb 08, 2023
8.383
8.383
8.163
8.300
524,561
-0.07(-0.82%)
Feb 07, 2023
8.368
8.383
8.243
8.368
492,462
+0.00(+0.00%)
Feb 06, 2023
8.323
8.390
8.300
8.368
821,118
+0.09(+1.08%)
Feb 03, 2023
8.218
8.383
8.196
8.278
616,611
+0.05(+0.64%)
Feb 02, 2023
8.121
8.267
8.103
8.226
916,416
+0.16(+2.04%)
Feb 01, 2023
8.083
8.136
8.061
8.061
773,959
-0.02(-0.28%)
Jan 31, 2023
8.098
8.139
8.069
8.083
558,723
+0.03(+0.37%)
Jan 30, 2023
8.023
8.083
7.995
8.053
483,097
+0.04(+0.56%)
Jan 27, 2023
7.956
8.009
7.919
8.009
446,633
+0.08(+1.04%)
Jan 26, 2023
7.926
7.930
7.866
7.926
340,039
+0.05(+0.67%)
Jan 25, 2023
7.904
7.926
7.866
7.874
659,980
-0.07(-0.85%)
Jan 24, 2023
7.889
8.068
7.838
7.941
637,220
+0.07(+0.95%)
Jan 23, 2023
7.889
7.918
7.851
7.866
412,373
+0.00(+0.00%)
Jan 20, 2023
7.859
7.900
7.844
7.866
432,334
+0.00(+0.00%)
Jan 19, 2023
7.971
8.001
7.859
7.866
437,539
-0.11(-1.41%)
Jan 18, 2023
8.076
8.076
7.971
7.979
276,147
-0.01(-0.19%)
Jan 17, 2023
7.956
8.009
7.934
7.994
415,613
+0.06(+0.75%)
Jan 13, 2023
7.941
7.964
7.889
7.934
415,314
-0.01(-0.09%)
Jan 12, 2023
8.083
8.121
7.911
7.941
665,148
-0.08(-1.03%)
Jan 11, 2023
7.986
8.106
7.971
8.023
397,937
+0.10(+1.32%)
Jan 10, 2023
7.896
7.949
7.821
7.919
473,536
+0.06(+0.76%)
Jan 09, 2023
7.696
7.933
7.682
7.859
790,092
+0.24(+3.10%)
Jan 06, 2023
7.571
7.643
7.534
7.622
428,316
+0.05(+0.68%)
Jan 05, 2023
7.578
7.608
7.564
7.571
491,768
+0.00(+0.00%)
Jan 04, 2023
7.667
7.667
7.549
7.571
401,416
+0.00(+0.00%)
Jan 03, 2023
7.549
7.593
7.541
7.571
385,776
+0.10(+1.28%)
Dec 30, 2022
7.556
7.556
7.430
7.475
539,868
-0.08(-1.08%)
Dec 29, 2022
7.482
7.571
7.456
7.556
524,936
+0.11(+1.49%)
Dec 28, 2022
7.497
7.562
7.379
7.445
401,623
-0.01(-0.10%)
Dec 27, 2022
7.770
7.778
7.357
7.453
1,226,194
-0.30(-3.90%)
Dec 23, 2022
7.755
7.781
7.713
7.755
267,358
+0.00(+0.00%)
Dec 22, 2022
7.763
7.836
7.674
7.755
595,762
+0.05(+0.67%)
Dec 21, 2022
7.880
7.880
7.690
7.704
1,141,658
-0.12(-1.53%)
Dec 20, 2022
7.845
7.873
7.788
7.824
805,024
-0.01(-0.18%)
Dec 19, 2022
7.802
7.855
7.762
7.838
671,390
+0.08(+1.09%)
Dec 16, 2022
7.838
7.841
7.718
7.753
706,669
-0.05(-0.63%)
Dec 15, 2022
7.831
7.845
7.788
7.802
400,071
-0.04(-0.54%)
Dec 14, 2022
7.908
7.936
7.831
7.845
478,238
-0.02(-0.27%)
Dec 13, 2022
8.007
8.063
7.859
7.866
449,112
-0.06(-0.80%)
Dec 12, 2022
7.915
8.049
7.831
7.929
433,673
+0.05(+0.63%)
Dec 09, 2022
7.880
7.978
7.781
7.880
443,623
+0.01(+0.09%)
Dec 08, 2022
7.866
8.019
7.755
7.873
789,617
+0.09(+1.16%)
Dec 07, 2022
7.553
7.789
7.525
7.782
609,801
+0.23(+3.04%)
Dec 06, 2022
7.581
7.615
7.518
7.553
926,553
+0.05(+0.65%)
Dec 05, 2022
7.713
7.713
7.476
7.504
1,503,785
-0.17(-2.27%)
Dec 02, 2022
7.692
7.720
7.643
7.678
872,858
-0.03(-0.45%)
Dec 01, 2022
7.713
7.713
7.671
7.713
607,531
+0.08(+1.00%)
Nov 30, 2022
7.734
7.741
7.629
7.636
1,217,016
-0.08(-1.08%)
Nov 29, 2022
7.720
7.734
7.692
7.720
743,359
+0.01(+0.09%)
Nov 28, 2022
7.727
7.727
7.699
7.713
465,229
+0.00(+0.00%)
Nov 25, 2022
7.720
7.727
7.699
7.713
206,696
+0.01(+0.09%)
Nov 23, 2022
7.727
7.768
7.699
7.706
360,001
-0.01(-0.09%)
Nov 22, 2022
7.796
7.817
7.706
7.713
597,074
-0.06(-0.72%)
Nov 21, 2022
7.782
7.789
7.692
7.768
693,661
+0.05(+0.63%)
Nov 18, 2022
7.748
7.802
7.706
7.720
260,975
+0.02(+0.27%)
Nov 17, 2022
7.852
7.852
7.692
7.699
508,189
-0.17(-2.12%)
Nov 16, 2022
8.089
8.089
7.838
7.866
544,695
-0.17(-2.08%)
Nov 15, 2022
8.179
8.193
7.949
8.033
636,402
+0.03(+0.44%)
Nov 14, 2022
7.713
8.110
7.713
7.998
924,152
+0.38(+4.93%)
Nov 11, 2022
7.622
7.657
7.448
7.622
469,078
+0.02(+0.27%)
Nov 10, 2022
7.511
7.615
7.441
7.601
371,329
+0.31(+4.30%)
Nov 09, 2022
7.448
7.560
7.274
7.288
664,245
-0.38(-4.99%)
Nov 08, 2022
7.513
7.699
7.451
7.671
831,332
+0.21(+2.86%)
Nov 07, 2022
7.362
7.458
7.334
7.458
647,188
+0.15(+2.07%)
Nov 04, 2022
7.437
7.437
7.300
7.307
314,469
-0.01(-0.19%)
Nov 03, 2022
7.424
7.430
7.259
7.320
818,352
-0.10(-1.39%)
Nov 02, 2022
7.499
7.499
7.396
7.424
330,461
-0.01(-0.09%)
Nov 01, 2022
7.561
7.595
7.396
7.430
536,492
-0.05(-0.64%)
Oct 31, 2022
7.465
7.485
7.389
7.479
395,419
+0.07(+0.93%)
Oct 28, 2022
7.458
7.473
7.362
7.410
485,716
+0.02(+0.28%)
Oct 27, 2022
7.362
7.410
7.341
7.389
317,139
+0.10(+1.32%)
Oct 26, 2022
7.210
7.320
7.193
7.293
443,914
+0.13(+1.82%)
Oct 25, 2022
7.149
7.210
7.101
7.162
756,126
+0.05(+0.68%)
Oct 24, 2022
7.011
7.135
7.011
7.114
342,789
+0.08(+1.07%)
Oct 21, 2022
7.094
7.128
6.984
7.039
424,930
-0.09(-1.25%)
Oct 20, 2022
7.101
7.162
7.094
7.128
211,070
+0.03(+0.39%)
Oct 19, 2022
7.114
7.183
7.018
7.101
561,551
-0.03(-0.39%)
Oct 18, 2022
7.114
7.175
7.052
7.128
612,716
+0.01(+0.19%)
Oct 17, 2022
7.204
7.217
7.094
7.114
627,726
-0.05(-0.67%)
Oct 14, 2022
7.183
7.207
7.121
7.162
195,907
-0.02(-0.29%)
Oct 13, 2022
7.176
7.238
7.094
7.183
504,913
-0.13(-1.79%)
Oct 12, 2022
7.204
7.327
7.173
7.314
252,648
+0.08(+1.14%)
Oct 11, 2022
7.217
7.396
7.204
7.231
376,481
-0.12(-1.59%)
Oct 10, 2022
7.513
7.520
7.259
7.348
581,750
-0.30(-3.95%)
Oct 07, 2022
7.740
7.843
7.630
7.650
392,671
-0.12(-1.50%)
Oct 06, 2022
7.681
7.807
7.634
7.767
740,134
+0.14(+1.83%)
Oct 05, 2022
7.641
7.654
7.408
7.628
1,344,083
-0.03(-0.35%)
Oct 04, 2022
7.681
7.700
7.634
7.654
945,724
+0.06(+0.79%)
Oct 03, 2022
7.515
7.648
7.375
7.594
706,141
+0.29(+3.91%)
Sep 30, 2022
7.156
7.357
7.063
7.309
739,764
+0.27(+3.77%)
Sep 29, 2022
7.601
7.601
6.910
7.043
1,326,140
-0.56(-7.34%)
Sep 28, 2022
7.475
7.641
7.422
7.601
452,393
+0.13(+1.78%)
Sep 27, 2022
7.295
7.495
7.257
7.468
636,580
+0.23(+3.21%)
Sep 26, 2022
7.196
7.302
7.176
7.236
634,001
-0.01(-0.09%)
Sep 23, 2022
7.329
7.395
7.109
7.242
1,426,231
-0.18(-2.42%)
Sep 22, 2022
7.614
7.648
7.362
7.422
831,407
-0.19(-2.53%)
Sep 21, 2022
7.608
7.654
7.515
7.614
204,299
+0.05(+0.70%)
Sep 20, 2022
7.495
7.608
7.448
7.561
283,079
+0.02(+0.26%)
Sep 19, 2022
7.475
7.594
7.449
7.541
374,975
+0.09(+1.16%)
Sep 16, 2022
7.575
7.608
7.428
7.455
555,578
-0.17(-2.26%)
Sep 15, 2022
7.614
7.682
7.568
7.628
1,032,679
+0.00(+0.00%)
Sep 14, 2022
7.614
7.694
7.575
7.628
329,404
+0.00(+0.00%)
Sep 13, 2022
7.714
7.754
7.621
7.628
383,795
-0.16(-2.05%)
Sep 12, 2022
7.800
7.867
7.741
7.787
297,589
-0.05(-0.59%)
Sep 09, 2022
7.814
7.847
7.714
7.834
441,910
+0.01(+0.08%)
Sep 08, 2022
7.729
7.840
7.709
7.827
494,233
+0.12(+1.53%)
Sep 07, 2022
7.643
7.715
7.604
7.709
463,773
+0.07(+0.86%)
Sep 06, 2022
7.486
7.650
7.466
7.643
1,133,047
+0.29(+3.93%)
Sep 02, 2022
7.486
7.522
7.354
7.354
654,917
-0.11(-1.41%)
Sep 01, 2022
7.486
7.512
7.361
7.459
454,300
-0.09(-1.22%)
Aug 31, 2022
7.604
7.604
7.453
7.551
399,131
-0.01(-0.17%)
Aug 30, 2022
7.617
7.623
7.518
7.564
317,170
+0.01(+0.17%)
Aug 29, 2022
7.551
7.578
7.486
7.551
392,604
-0.01(-0.17%)
Aug 26, 2022
7.643
7.650
7.455
7.564
497,600
-0.03(-0.35%)
Aug 25, 2022
7.597
7.597
7.551
7.591
497,390
+0.00(+0.00%)
Aug 24, 2022
7.722
7.722
7.551
7.591
448,946
-0.10(-1.28%)
Aug 23, 2022
7.735
7.735
7.683
7.689
303,869
+0.01(+0.17%)
Aug 22, 2022
7.748
7.781
7.663
7.676
755,570
-0.04(-0.51%)
Aug 19, 2022
7.729
7.738
7.650
7.715
307,845
-0.06(-0.76%)
Aug 18, 2022
7.794
7.801
7.748
7.775
275,125
-0.01(-0.17%)
Aug 17, 2022
7.847
7.866
7.768
7.788
371,864
-0.09(-1.08%)
Aug 16, 2022
7.722
7.939
7.683
7.873
818,255
+0.24(+3.18%)
Aug 15, 2022
7.433
7.630
7.400
7.630
580,680
+0.23(+3.11%)
Aug 12, 2022
7.374
7.407
7.315
7.400
465,113
+0.06(+0.81%)
Aug 11, 2022
7.348
7.387
7.321
7.341
638,714
-0.01(-0.09%)
Aug 10, 2022
7.387
7.407
7.269
7.348
623,325
+0.01(+0.18%)
Aug 09, 2022
7.367
7.386
7.283
7.335
571,686
+0.01(+0.18%)
Aug 08, 2022
7.419
7.425
7.309
7.322
495,632
-0.03(-0.35%)
Aug 05, 2022
7.458
7.458
7.263
7.348
700,021
-0.12(-1.56%)
Aug 04, 2022
7.523
7.523
7.386
7.464
489,541
-0.02(-0.26%)
Aug 03, 2022
7.484
7.510
7.451
7.484
1,117,953
+0.02(+0.26%)
Aug 02, 2022
7.503
7.516
7.341
7.464
723,563
-0.10(-1.29%)
Aug 01, 2022
7.607
7.607
7.536
7.562
860,515
-0.03(-0.34%)
Jul 29, 2022
7.555
7.626
7.510
7.587
851,393
+0.05(+0.69%)
Jul 28, 2022
7.471
7.575
7.425
7.536
510,306
+0.06(+0.87%)
Jul 27, 2022
7.503
7.516
7.432
7.471
420,198
+0.00(+0.00%)
Jul 26, 2022
7.523
7.523
7.432
7.471
539,960
-0.05(-0.69%)
Jul 25, 2022
7.523
7.542
7.458
7.523
518,474
-0.03(-0.43%)
Jul 22, 2022
7.581
7.646
7.529
7.555
384,390
-0.05(-0.60%)
Jul 21, 2022
7.665
7.665
7.572
7.600
512,175
+0.00(+0.00%)
Jul 20, 2022
7.652
7.670
7.587
7.600
536,987
+0.01(+0.17%)
Jul 19, 2022
7.639
7.659
7.529
7.587
745,489
-0.03(-0.43%)
Jul 18, 2022
7.763
7.814
7.594
7.620
870,579
-0.13(-1.67%)
Jul 15, 2022
7.801
7.827
7.717
7.750
243,524
+0.03(+0.34%)
Jul 14, 2022
7.704
7.763
7.613
7.724
117,223
-0.01(-0.08%)
Jul 13, 2022
7.711
7.847
7.704
7.730
184,128
+0.01(+0.17%)
Jul 12, 2022
7.814
8.009
7.717
7.717
270,990
-0.13(-1.65%)
Jul 11, 2022
7.879
8.028
7.795
7.847
244,797
-0.05(-0.58%)
Jul 08, 2022
7.860
7.912
7.724
7.892
299,841
+0.06(+0.74%)
Jul 07, 2022
7.757
7.994
7.757
7.834
825,981
+0.08(+0.99%)
Jul 06, 2022
7.622
7.789
7.584
7.757
479,839
+0.17(+2.28%)
Jul 05, 2022
7.629
7.642
7.539
7.584
306,526
-0.02(-0.25%)
Jul 01, 2022
7.622
7.667
7.558
7.603
332,428
+0.05(+0.68%)
Jun 30, 2022
7.436
7.622
7.379
7.552
300,918
+0.09(+1.20%)
Jun 29, 2022
7.552
7.558
7.449
7.462
184,398
-0.09(-1.19%)
Jun 28, 2022
7.693
7.751
7.526
7.552
379,585
-0.14(-1.83%)
Jun 27, 2022
7.648
7.776
7.578
7.693
234,250
+0.12(+1.52%)
Jun 24, 2022
7.520
7.654
7.517
7.577
325,131
+0.08(+1.03%)
Jun 23, 2022
7.456
7.507
7.372
7.501
209,723
+0.13(+1.74%)
Jun 22, 2022
7.270
7.417
7.193
7.372
286,659
+0.04(+0.52%)
Jun 21, 2022
7.398
7.533
7.295
7.334
707,865
-0.06(-0.87%)
Jun 17, 2022
7.302
7.488
7.295
7.398
264,698
+0.08(+1.14%)
Jun 16, 2022
7.468
7.468
7.295
7.315
696,820
-0.29(-3.79%)
Jun 15, 2022
7.577
7.686
7.501
7.603
410,227
+0.11(+1.45%)
Jun 14, 2022
7.533
7.680
7.475
7.494
419,089
+0.03(+0.34%)
Jun 13, 2022
7.693
7.751
7.417
7.468
845,340
-0.41(-5.21%)
Jun 10, 2022
7.885
7.936
7.719
7.879
343,838
-0.01(-0.16%)
Jun 09, 2022
8.212
8.212
7.885
7.892
496,088
-0.32(-3.90%)
Jun 08, 2022
8.314
8.314
8.187
8.212
301,845
-0.09(-1.07%)
Jun 07, 2022
8.206
8.352
8.104
8.301
485,918
+0.08(+0.93%)
Jun 06, 2022
8.149
8.228
8.060
8.225
598,603
+0.18(+2.21%)
Jun 03, 2022
8.022
8.066
8.022
8.047
376,408
-0.01(-0.08%)
Jun 02, 2022
8.041
8.073
7.997
8.054
632,594
+0.01(+0.16%)
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.