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
Mesa Royalty Trust
(NY:
MTR
)
8.200
+0.100 (+1.23%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2020
5.646
5.646
5.401
5.436
10,969
-0.11(-1.97%)
Jan 30, 2020
5.618
5.618
5.402
5.545
8,769
+0.03(+0.50%)
Jan 29, 2020
5.489
5.625
5.468
5.518
23,050
-0.02(-0.39%)
Jan 28, 2020
5.408
5.616
5.408
5.539
5,750
+0.17(+3.25%)
Jan 27, 2020
5.475
5.475
5.276
5.365
10,166
-0.20(-3.64%)
Jan 24, 2020
5.810
5.860
5.567
5.567
4,488
-0.29(-4.97%)
Jan 23, 2020
5.810
5.880
5.753
5.859
5,724
+0.13(+2.25%)
Jan 22, 2020
5.653
5.874
5.582
5.730
18,296
+0.19(+3.44%)
Jan 21, 2020
5.297
5.810
5.283
5.539
12,949
+0.16(+2.91%)
Jan 17, 2020
5.340
5.489
5.340
5.383
8,696
+0.04(+0.68%)
Jan 16, 2020
5.290
5.432
5.283
5.346
9,531
+0.07(+1.30%)
Jan 15, 2020
5.276
5.354
5.226
5.278
15,858
+0.05(+0.99%)
Jan 14, 2020
5.097
5.246
5.097
5.226
4,969
+0.02(+0.41%)
Jan 13, 2020
5.147
5.454
4.990
5.204
39,371
+0.21(+4.29%)
Jan 10, 2020
5.047
5.090
4.990
4.990
15,990
-0.13(-2.47%)
Jan 09, 2020
5.133
5.200
5.079
5.117
3,527
-0.07(-1.33%)
Jan 08, 2020
5.338
5.338
5.169
5.186
4,912
-0.08(-1.55%)
Jan 07, 2020
5.244
5.303
5.101
5.267
7,638
-0.07(-1.23%)
Jan 06, 2020
5.283
5.518
5.088
5.333
32,717
+0.12(+2.38%)
Jan 03, 2020
5.169
5.297
5.116
5.209
19,356
+0.13(+2.62%)
Jan 02, 2020
4.990
5.190
4.990
5.076
18,471
+0.12(+2.45%)
Dec 31, 2019
5.290
5.290
4.919
4.955
17,533
-0.33(-6.21%)
Dec 30, 2019
5.062
5.290
5.031
5.283
21,200
+0.36(+7.29%)
Dec 27, 2019
4.910
5.016
4.910
4.924
6,370
-0.05(-0.95%)
Dec 26, 2019
4.945
5.086
4.903
4.971
17,164
+0.03(+0.64%)
Dec 24, 2019
4.775
4.980
4.775
4.939
5,803
+0.16(+3.43%)
Dec 23, 2019
4.768
4.790
4.627
4.775
18,673
+0.01(+0.15%)
Dec 20, 2019
4.874
4.945
4.662
4.768
13,589
-0.06(-1.17%)
Dec 19, 2019
4.726
4.945
4.655
4.825
9,552
+0.18(+3.97%)
Dec 18, 2019
4.507
4.694
4.507
4.640
5,601
+0.05(+1.00%)
Dec 17, 2019
4.585
4.719
4.529
4.594
10,261
+0.03(+0.60%)
Dec 16, 2019
4.563
4.606
4.507
4.567
12,450
+0.06(+1.33%)
Dec 13, 2019
4.804
4.869
4.493
4.507
22,224
-0.33(-6.86%)
Dec 12, 2019
4.662
4.878
4.662
4.839
17,506
+0.07(+1.48%)
Dec 11, 2019
4.782
4.855
4.733
4.768
9,716
-0.03(-0.58%)
Dec 10, 2019
5.156
5.156
4.676
4.796
12,165
-0.22(-4.37%)
Dec 09, 2019
4.874
5.022
4.874
5.016
3,427
+0.09(+1.87%)
Dec 06, 2019
4.910
5.249
4.747
4.924
32,558
+0.01(+0.14%)
Dec 05, 2019
5.016
5.016
4.747
4.917
11,368
-0.01(-0.29%)
Dec 04, 2019
4.931
4.967
4.927
4.931
5,590
-0.13(-2.64%)
Dec 03, 2019
5.066
5.248
5.065
5.065
11,602
-0.10(-1.85%)
Dec 02, 2019
5.086
5.160
5.037
5.160
6,765
+0.01(+0.12%)
Nov 29, 2019
5.051
5.298
5.051
5.154
6,228
+0.14(+2.76%)
Nov 27, 2019
4.835
5.016
4.828
5.016
15,713
-0.00(-0.05%)
Nov 26, 2019
5.088
5.091
4.934
5.018
23,179
-0.09(-1.84%)
Nov 25, 2019
4.821
5.239
4.554
5.112
11,196
-0.29(-5.41%)
Nov 22, 2019
4.547
5.404
4.547
5.404
50,228
+0.84(+18.44%)
Nov 21, 2019
4.919
4.934
4.416
4.563
23,005
-0.22(-4.53%)
Nov 20, 2019
4.568
4.846
4.568
4.779
5,695
+0.25(+5.43%)
Nov 19, 2019
4.800
4.841
4.533
4.533
10,714
-0.27(-5.56%)
Nov 18, 2019
5.172
5.362
4.744
4.800
3,109
-0.01(-0.15%)
Nov 15, 2019
4.835
5.053
4.779
4.807
3,414
+0.06(+1.33%)
Nov 14, 2019
5.095
5.095
4.610
4.744
45,432
-0.34(-6.77%)
Nov 13, 2019
4.958
5.095
4.958
5.088
4,005
+0.05(+0.98%)
Nov 12, 2019
5.179
5.179
4.772
5.039
8,207
+0.11(+2.14%)
Nov 11, 2019
5.004
5.159
4.921
4.934
6,413
-0.18(-3.44%)
Nov 08, 2019
5.657
5.657
4.945
5.109
16,363
-0.41(-7.51%)
Nov 07, 2019
5.475
5.693
5.418
5.524
8,510
+0.04(+0.77%)
Nov 06, 2019
5.721
5.721
5.376
5.482
9,571
-0.16(-2.86%)
Nov 05, 2019
5.615
5.967
5.615
5.643
14,590
+0.23(+4.29%)
Nov 04, 2019
5.489
5.798
5.411
5.411
15,602
-0.11(-1.91%)
Nov 01, 2019
5.545
5.675
5.502
5.517
8,395
-0.18(-3.11%)
Oct 31, 2019
5.728
5.756
5.552
5.694
8,974
-0.06(-0.97%)
Oct 30, 2019
5.735
5.939
5.735
5.750
7,380
+0.01(+0.22%)
Oct 29, 2019
5.667
6.241
5.562
5.737
36,332
+0.23(+4.11%)
Oct 28, 2019
5.667
5.667
5.498
5.510
5,834
+0.12(+2.29%)
Oct 25, 2019
5.415
5.415
5.317
5.387
13,150
-0.06(-1.09%)
Oct 24, 2019
5.457
5.514
5.345
5.447
4,734
-0.10(-1.82%)
Oct 23, 2019
5.597
5.607
5.414
5.547
14,196
-0.06(-1.13%)
Oct 22, 2019
5.562
5.616
5.317
5.611
7,032
+0.01(+0.25%)
Oct 21, 2019
5.457
5.597
5.259
5.597
17,967
+0.02(+0.38%)
Oct 18, 2019
5.632
5.731
5.576
5.576
8,576
-0.10(-1.85%)
Oct 17, 2019
5.797
5.797
5.604
5.681
6,642
-0.12(-2.05%)
Oct 16, 2019
5.583
5.807
5.583
5.800
2,525
+0.09(+1.61%)
Oct 15, 2019
5.807
5.807
5.604
5.708
5,994
-0.10(-1.71%)
Oct 14, 2019
5.681
5.807
5.597
5.807
3,064
+0.13(+2.21%)
Oct 11, 2019
5.604
6.492
5.464
5.681
67,608
-0.08(-1.42%)
Oct 10, 2019
5.667
5.779
5.261
5.763
25,216
-0.11(-1.93%)
Oct 09, 2019
5.681
5.877
5.527
5.877
5,535
+0.06(+1.08%)
Oct 08, 2019
5.751
5.880
5.628
5.814
4,119
+0.11(+1.96%)
Oct 07, 2019
5.842
5.842
5.556
5.702
8,677
-0.14(-2.40%)
Oct 04, 2019
5.898
6.024
5.597
5.842
13,864
-0.01(-0.12%)
Oct 03, 2019
5.968
5.968
5.694
5.849
7,085
+0.04(+0.70%)
Oct 02, 2019
5.709
6.031
5.506
5.808
10,258
+0.32(+5.90%)
Oct 01, 2019
5.877
5.940
5.485
5.485
11,213
-0.57(-9.36%)
Sep 30, 2019
6.073
6.073
5.959
6.052
2,296
-0.02(-0.35%)
Sep 27, 2019
6.206
6.206
5.842
6.073
3,144
+0.28(+4.89%)
Sep 26, 2019
5.986
5.986
5.734
5.790
8,129
-0.07(-1.14%)
Sep 25, 2019
5.846
6.375
5.595
5.857
11,116
+0.18(+3.14%)
Sep 24, 2019
5.521
6.210
5.476
5.678
30,700
+0.24(+4.49%)
Sep 23, 2019
5.588
5.623
5.414
5.434
14,766
-0.14(-2.50%)
Sep 20, 2019
5.699
5.947
5.455
5.574
7,319
+0.07(+1.26%)
Sep 19, 2019
5.414
6.420
5.414
5.504
82,513
+0.10(+1.81%)
Sep 18, 2019
5.846
5.846
5.407
5.407
8,519
-0.25(-4.50%)
Sep 17, 2019
5.804
5.804
5.497
5.661
7,427
-0.14(-2.43%)
Sep 16, 2019
5.415
6.584
5.365
5.802
58,701
+0.37(+6.76%)
Sep 13, 2019
5.288
5.632
5.288
5.434
4,736
-0.19(-3.39%)
Sep 12, 2019
5.832
5.832
5.369
5.625
17,615
-0.18(-3.10%)
Sep 11, 2019
5.224
5.805
5.224
5.805
25,759
+0.36(+6.54%)
Sep 10, 2019
5.462
5.462
5.263
5.448
10,954
+0.06(+1.03%)
Sep 09, 2019
4.919
5.393
4.919
5.393
3,225
+0.47(+9.63%)
Sep 06, 2019
4.961
5.079
4.912
4.919
8,324
+0.00(+0.06%)
Sep 05, 2019
5.259
5.328
4.916
4.916
9,062
-0.47(-8.69%)
Sep 04, 2019
5.246
5.471
5.246
5.384
6,342
+0.03(+0.62%)
Sep 03, 2019
5.567
5.567
5.330
5.351
6,092
-0.08(-1.54%)
Aug 30, 2019
5.358
5.464
5.344
5.434
12,774
+0.17(+3.31%)
Aug 29, 2019
5.462
5.544
5.260
5.260
4,552
-0.24(-4.35%)
Aug 28, 2019
5.798
5.798
5.333
5.499
25,501
-0.22(-3.87%)
Aug 27, 2019
5.651
5.765
5.522
5.721
13,697
+0.17(+2.98%)
Aug 26, 2019
5.826
5.951
5.338
5.555
18,323
-0.16(-2.79%)
Aug 23, 2019
5.186
5.744
5.186
5.714
19,730
+0.50(+9.59%)
Aug 22, 2019
4.895
5.228
4.895
5.215
30,107
+0.44(+9.16%)
Aug 21, 2019
4.798
5.319
4.708
4.777
47,854
-0.13(-2.62%)
Aug 20, 2019
4.853
5.034
4.819
4.906
9,606
+0.13(+2.69%)
Aug 19, 2019
4.687
5.076
4.687
4.777
16,697
+0.14(+2.99%)
Aug 16, 2019
4.819
4.888
4.520
4.638
27,795
-0.05(-1.04%)
Aug 15, 2019
4.819
5.156
4.451
4.687
15,627
-0.21(-4.26%)
Aug 14, 2019
5.187
5.185
4.773
4.895
12,286
-0.27(-5.24%)
Aug 13, 2019
5.381
5.423
5.124
5.166
13,922
-0.17(-3.25%)
Aug 12, 2019
5.208
5.465
5.208
5.340
13,500
+0.10(+1.85%)
Aug 09, 2019
5.416
5.499
5.208
5.242
8,497
-0.11(-2.08%)
Aug 08, 2019
5.409
5.673
5.353
5.353
13,248
+0.01(+0.13%)
Aug 07, 2019
5.076
5.465
5.076
5.346
24,333
+0.28(+5.48%)
Aug 06, 2019
4.944
5.200
4.944
5.069
18,973
+0.24(+4.89%)
Aug 05, 2019
5.083
5.083
4.576
4.833
22,850
-0.23(-4.53%)
Aug 02, 2019
5.902
5.902
4.687
5.062
59,912
-0.60(-10.55%)
Aug 01, 2019
7.082
7.144
5.458
5.659
32,439
-1.29(-18.61%)
Jul 31, 2019
8.304
8.304
6.953
6.953
35,695
-1.17(-14.41%)
Jul 30, 2019
8.103
8.124
8.064
8.124
2,105
+0.04(+0.50%)
Jul 29, 2019
7.952
8.284
7.818
8.083
12,085
+0.33(+4.26%)
Jul 26, 2019
7.602
7.753
7.602
7.753
1,588
+0.13(+1.76%)
Jul 25, 2019
7.564
7.682
7.557
7.619
1,756
+0.06(+0.73%)
Jul 24, 2019
7.550
7.592
7.550
7.564
8,578
+0.01(+0.12%)
Jul 23, 2019
7.709
7.750
7.550
7.555
27,552
-0.22(-2.79%)
Jul 22, 2019
7.869
7.950
7.772
7.772
7,061
+0.00(+0.00%)
Jul 19, 2019
7.848
7.896
7.772
7.772
18,046
-0.12(-1.58%)
Jul 18, 2019
8.056
8.250
7.896
7.896
15,590
-0.13(-1.57%)
Jul 17, 2019
8.049
8.049
8.000
8.022
2,624
+0.19(+2.49%)
Jul 16, 2019
7.971
8.146
7.827
7.827
6,251
-0.10(-1.31%)
Jul 15, 2019
7.938
8.430
7.841
7.931
41,490
+0.10(+1.33%)
Jul 12, 2019
7.814
7.955
7.814
7.827
4,475
+0.06(+0.80%)
Jul 11, 2019
7.917
8.049
7.765
7.765
21,475
-0.07(-0.90%)
Jul 10, 2019
7.889
7.924
7.806
7.836
9,371
+0.06(+0.73%)
Jul 09, 2019
7.772
7.845
7.722
7.779
4,611
-0.01(-0.17%)
Jul 08, 2019
7.731
7.806
7.730
7.792
1,673
+0.09(+1.16%)
Jul 05, 2019
7.827
7.902
7.674
7.702
11,838
-0.13(-1.64%)
Jul 03, 2019
7.876
7.971
7.772
7.831
6,641
-0.14(-1.70%)
Jul 02, 2019
8.028
8.147
7.936
7.966
4,494
+0.03(+0.35%)
Jul 01, 2019
8.097
8.139
7.938
7.938
4,804
-0.02(-0.26%)
Jun 28, 2019
7.862
8.000
7.862
7.959
12,127
+0.19(+2.39%)
Jun 27, 2019
7.855
7.855
7.713
7.773
6,454
-0.08(-1.05%)
Jun 26, 2019
7.900
7.976
7.855
7.855
2,962
-0.12(-1.47%)
Jun 25, 2019
8.051
8.098
7.772
7.972
26,537
-0.15(-1.79%)
Jun 24, 2019
8.112
8.243
8.112
8.118
1,815
-0.19(-2.32%)
Jun 21, 2019
8.367
8.367
8.113
8.311
2,620
-0.08(-0.99%)
Jun 20, 2019
8.328
8.394
8.328
8.394
2,166
+0.05(+0.57%)
Jun 19, 2019
8.395
8.462
8.254
8.346
3,032
+0.06(+0.69%)
Jun 18, 2019
8.515
8.518
8.289
8.289
3,984
-0.32(-3.77%)
Jun 17, 2019
8.553
8.669
8.553
8.613
1,621
+0.14(+1.61%)
Jun 14, 2019
8.390
8.504
8.319
8.477
2,765
+0.15(+1.83%)
Jun 13, 2019
8.491
8.704
8.257
8.325
4,124
-0.28(-3.20%)
Jun 12, 2019
8.600
8.600
8.600
8.600
984
+0.21(+2.51%)
Jun 11, 2019
8.360
8.390
8.343
8.390
838
+0.17(+2.08%)
Jun 10, 2019
8.450
8.450
8.216
8.219
1,796
-0.11(-1.36%)
Jun 07, 2019
8.669
8.669
8.333
8.333
3,056
-0.32(-3.65%)
Jun 06, 2019
8.683
8.765
8.532
8.649
3,966
-0.13(-1.49%)
Jun 05, 2019
8.140
8.779
8.140
8.779
18,515
+0.59(+7.19%)
Jun 04, 2019
7.714
8.190
7.714
8.190
6,380
+0.41(+5.32%)
Jun 03, 2019
7.872
7.941
7.749
7.776
9,051
+0.01(+0.09%)
May 31, 2019
7.763
7.827
7.756
7.769
3,056
-0.06(-0.79%)
May 30, 2019
8.037
8.037
7.831
7.831
2,480
-0.13(-1.69%)
May 29, 2019
8.272
8.272
7.904
7.966
6,907
-0.37(-4.41%)
May 28, 2019
8.736
8.736
8.333
8.333
5,718
-0.45(-5.12%)
May 24, 2019
8.783
8.783
8.783
449
+0.00(+0.00%)
May 23, 2019
8.783
8.833
8.783
8.783
1,687
-0.02(-0.23%)
May 22, 2019
8.885
8.885
8.803
8.803
3,852
+0.03(+0.33%)
May 21, 2019
8.618
8.862
8.599
8.774
3,586
-0.11(-1.19%)
May 20, 2019
8.879
8.879
381
+0.00(+0.00%)
May 17, 2019
8.862
8.879
8.756
8.879
3,672
+0.17(+1.90%)
May 16, 2019
8.810
8.810
8.687
8.713
2,148
-0.16(-1.75%)
May 15, 2019
8.619
8.869
8.619
8.869
3,187
+0.09(+0.98%)
May 14, 2019
8.104
8.783
8.104
8.783
1,191
+0.35(+4.10%)
May 13, 2019
8.606
8.606
8.381
8.437
8,378
-0.19(-2.19%)
May 10, 2019
8.755
8.755
8.600
8.626
5,140
-0.18(-2.04%)
May 09, 2019
9.062
9.334
8.763
8.806
7,664
-0.39(-4.19%)
May 08, 2019
9.123
9.293
9.105
9.191
5,660
+0.43(+4.90%)
May 07, 2019
9.743
9.743
8.552
8.762
24,435
-0.84(-8.72%)
May 06, 2019
9.668
9.777
9.600
9.600
5,133
+0.00(+0.05%)
May 03, 2019
10.06
10.06
9.595
9.595
7,784
-0.31(-3.16%)
May 02, 2019
9.974
10.05
9.864
9.908
5,471
-0.09(-0.93%)
May 01, 2019
10.09
10.09
9.872
10.00
11,574
+0.05(+0.54%)
Apr 30, 2019
10.21
10.21
9.879
9.947
11,583
-0.16(-1.62%)
Apr 29, 2019
10.08
10.21
10.08
10.11
4,545
+0.09(+0.85%)
Apr 26, 2019
9.991
10.06
9.935
10.02
17,479
+0.09(+0.89%)
Apr 25, 2019
10.04
10.04
9.782
9.937
16,312
-0.12(-1.21%)
Apr 24, 2019
9.721
10.09
9.721
10.06
19,729
+0.73(+7.81%)
Apr 23, 2019
9.357
9.367
9.296
9.330
4,485
-0.12(-1.29%)
Apr 22, 2019
9.451
9.633
9.424
9.451
14,278
+0.21(+2.26%)
Apr 18, 2019
8.816
9.296
8.816
9.242
20,294
+0.37(+4.16%)
Apr 17, 2019
8.824
8.945
8.824
8.873
4,476
+0.00(+0.01%)
Apr 16, 2019
8.762
8.961
8.762
8.872
8,902
+0.12(+1.41%)
Apr 15, 2019
8.756
8.756
8.716
8.749
3,208
+0.03(+0.39%)
Apr 12, 2019
8.648
8.715
8.606
8.715
4,147
+0.02(+0.23%)
Apr 11, 2019
8.735
8.735
8.696
8.696
3,070
+0.03(+0.31%)
Apr 10, 2019
8.708
8.776
8.669
8.669
4,461
+0.05(+0.54%)
Apr 09, 2019
8.303
8.634
8.303
8.622
14,325
+0.41(+4.94%)
Apr 08, 2019
8.202
8.270
8.202
8.216
4,993
+0.05(+0.58%)
Apr 05, 2019
8.189
8.216
8.162
8.168
2,073
+0.01(+0.08%)
Apr 04, 2019
8.270
8.607
8.162
8.162
38,509
-0.34(-3.97%)
Apr 03, 2019
8.567
8.573
8.481
8.499
6,634
+0.07(+0.80%)
Apr 02, 2019
8.540
8.540
8.432
8.432
2,858
-0.12(-1.42%)
Apr 01, 2019
8.607
8.627
8.530
8.553
9,455
+0.11(+1.36%)
Mar 29, 2019
8.432
8.452
8.432
8.438
6,221
-0.04(-0.48%)
Mar 28, 2019
8.762
8.762
8.462
8.479
4,137
+0.05(+0.62%)
Mar 27, 2019
8.646
8.646
8.407
8.427
9,344
-0.09(-1.02%)
Mar 26, 2019
8.087
8.513
8.087
8.513
2,572
+0.02(+0.22%)
Mar 25, 2019
8.546
8.546
8.447
8.494
10,955
-0.06(-0.69%)
Mar 22, 2019
8.533
8.553
8.493
8.553
6,014
-0.01(-0.07%)
Mar 21, 2019
8.280
8.559
8.280
8.559
5,027
+0.23(+2.79%)
Mar 20, 2019
8.314
8.347
8.270
8.327
9,822
+0.06(+0.72%)
Mar 19, 2019
7.775
8.274
7.775
8.267
15,169
+0.62(+8.09%)
Mar 18, 2019
7.602
7.648
7.602
7.648
1,207
+0.02(+0.24%)
Mar 15, 2019
7.620
7.648
7.602
7.630
7,217
+0.03(+0.37%)
Mar 14, 2019
7.781
7.781
7.602
7.602
7,932
-0.18(-2.34%)
Mar 13, 2019
7.830
7.830
7.784
7.784
1,329
-0.06(-0.81%)
Mar 12, 2019
7.981
7.981
7.715
7.848
4,898
+0.20(+2.61%)
Mar 11, 2019
7.615
7.661
7.615
7.648
5,331
+0.03(+0.41%)
Mar 08, 2019
7.662
7.682
7.617
7.617
4,059
-0.03(-0.41%)
Mar 07, 2019
7.715
7.715
7.648
7.648
475
+0.00(+0.00%)
Mar 06, 2019
7.682
7.714
7.648
7.648
5,397
-0.06(-0.78%)
Mar 05, 2019
7.746
7.746
7.708
7.708
1,708
-0.04(-0.50%)
Mar 04, 2019
7.688
7.747
7.688
7.747
2,008
-0.01(-0.19%)
Mar 01, 2019
7.762
7.762
7.762
7.762
150
+0.00(+0.00%)
Feb 28, 2019
7.809
7.809
7.762
7.762
535
-0.07(-0.85%)
Feb 27, 2019
7.652
7.868
7.622
7.828
3,115
-0.11(-1.40%)
Feb 26, 2019
7.959
7.959
7.929
7.939
3,161
-0.01(-0.08%)
Feb 25, 2019
7.926
7.981
7.829
7.946
5,639
-0.01(-0.08%)
Feb 22, 2019
7.814
7.953
7.814
7.953
7,127
+0.07(+0.92%)
Feb 21, 2019
7.839
7.889
7.787
7.880
3,202
+0.17(+2.21%)
Feb 20, 2019
7.643
7.710
7.643
7.710
1,266
+0.06(+0.79%)
Feb 19, 2019
7.656
7.709
7.649
7.649
2,530
+0.02(+0.26%)
Feb 15, 2019
7.702
7.702
7.610
7.630
5,610
-0.06(-0.72%)
Feb 14, 2019
7.904
7.959
7.685
7.685
4,032
-0.28(-3.52%)
Feb 13, 2019
8.054
8.054
7.963
7.965
1,451
-0.14(-1.72%)
Feb 12, 2019
8.104
8.104
8.104
8.104
500
+0.01(+0.16%)
Feb 11, 2019
7.857
8.091
7.550
8.091
10,631
-0.05(-0.65%)
Feb 08, 2019
8.164
8.177
8.111
8.144
3,487
-0.03(-0.40%)
Feb 07, 2019
8.263
8.263
8.177
8.177
4,004
-0.16(-1.90%)
Feb 06, 2019
8.526
8.526
8.078
8.335
22,877
-0.16(-1.86%)
Feb 05, 2019
8.493
8.493
8.493
8.493
104
+0.00(+0.00%)
Feb 04, 2019
8.639
8.639
8.493
8.493
4,472
-0.05(-0.62%)
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.