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
TCP Capital Corp
(NQ:
TCPC
)
10.77
+0.05 (+0.51%)
Streaming Delayed Price
Updated: 1:55 PM EDT, May 15, 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 (%)
Apr 30, 2021
10.46
10.49
10.38
10.41
240,958
-0.05(-0.48%)
Apr 29, 2021
10.50
10.54
10.40
10.46
284,627
+0.01(+0.14%)
Apr 28, 2021
10.46
10.50
10.44
10.44
234,281
-0.03(-0.27%)
Apr 27, 2021
10.43
10.50
10.41
10.47
333,826
+0.01(+0.14%)
Apr 26, 2021
10.46
10.51
10.41
10.46
287,010
+0.05(+0.48%)
Apr 23, 2021
10.39
10.43
10.33
10.41
182,931
+0.08(+0.76%)
Apr 22, 2021
10.36
10.41
10.31
10.33
217,537
+0.00(+0.00%)
Apr 21, 2021
10.29
10.36
10.27
10.33
190,636
+0.01(+0.07%)
Apr 20, 2021
10.41
10.46
10.27
10.32
346,848
-0.11(-1.02%)
Apr 19, 2021
10.40
10.47
10.33
10.43
434,522
+0.04(+0.34%)
Apr 16, 2021
10.46
10.47
10.34
10.39
285,356
+0.01(+0.14%)
Apr 15, 2021
10.23
10.41
10.22
10.38
327,807
+0.15(+1.46%)
Apr 14, 2021
10.28
10.35
10.21
10.23
250,495
-0.05(-0.48%)
Apr 13, 2021
10.37
10.38
10.22
10.28
243,469
-0.08(-0.76%)
Apr 12, 2021
10.43
10.51
10.31
10.36
488,467
-0.01(-0.07%)
Apr 09, 2021
10.37
10.44
10.33
10.36
222,552
+0.04(+0.34%)
Apr 08, 2021
10.31
10.35
10.21
10.33
262,554
+0.06(+0.55%)
Apr 07, 2021
10.27
10.38
10.22
10.27
476,964
+0.03(+0.28%)
Apr 06, 2021
10.14
10.25
10.14
10.24
382,838
+0.16(+1.55%)
Apr 05, 2021
10.03
10.20
9.993
10.09
494,341
+0.08(+0.78%)
Apr 01, 2021
9.907
10.04
9.858
10.01
289,993
+0.16(+1.66%)
Mar 31, 2021
10.05
10.06
9.843
9.843
459,425
-0.14(-1.36%)
Mar 30, 2021
9.865
10.01
9.850
9.979
221,496
+0.11(+1.08%)
Mar 29, 2021
9.879
9.957
9.774
9.872
335,206
-0.04(-0.43%)
Mar 26, 2021
9.843
9.915
9.765
9.915
230,701
+0.07(+0.72%)
Mar 25, 2021
9.587
9.858
9.587
9.843
459,619
+0.11(+1.10%)
Mar 24, 2021
9.915
10.05
9.722
9.737
477,281
-0.16(-1.65%)
Mar 23, 2021
9.964
10.06
9.850
9.900
383,600
-0.13(-1.28%)
Mar 22, 2021
10.14
10.21
9.986
10.03
377,907
-0.10(-1.02%)
Mar 19, 2021
9.922
10.14
9.900
10.13
974,793
+0.25(+2.56%)
Mar 18, 2021
10.26
10.30
9.850
9.879
680,815
-0.39(-3.81%)
Mar 17, 2021
10.30
10.31
10.14
10.27
609,242
+0.04(+0.42%)
Mar 16, 2021
10.60
10.60
10.07
10.23
1,091,744
-0.16(-1.51%)
Mar 15, 2021
10.37
10.51
10.12
10.38
2,088,978
+0.34(+3.40%)
Mar 12, 2021
9.798
10.04
9.715
10.04
782,620
+0.33(+3.37%)
Mar 11, 2021
9.861
9.861
9.694
9.715
432,292
-0.10(-1.07%)
Mar 10, 2021
9.679
9.868
9.649
9.819
490,527
+0.20(+2.03%)
Mar 09, 2021
9.624
9.701
9.540
9.624
458,334
+0.00(+0.00%)
Mar 08, 2021
9.471
9.687
9.282
9.624
668,978
+0.32(+3.41%)
Mar 05, 2021
9.387
9.457
8.941
9.307
576,712
-0.07(-0.78%)
Mar 04, 2021
9.694
9.757
9.289
9.380
760,300
-0.30(-3.10%)
Mar 03, 2021
9.589
9.719
9.478
9.680
872,162
+0.20(+2.06%)
Mar 02, 2021
9.255
9.520
9.115
9.485
1,018,455
+0.33(+3.66%)
Mar 01, 2021
9.101
9.199
8.969
9.150
617,006
+0.15(+1.63%)
Feb 26, 2021
8.752
9.101
8.738
9.003
717,664
+0.29(+3.28%)
Feb 25, 2021
8.885
8.920
8.655
8.718
362,765
-0.08(-0.95%)
Feb 24, 2021
8.718
8.874
8.697
8.801
369,698
+0.10(+1.20%)
Feb 23, 2021
8.711
8.745
8.613
8.697
341,106
+0.01(+0.16%)
Feb 22, 2021
8.620
8.724
8.578
8.683
284,236
+0.08(+0.97%)
Feb 19, 2021
8.718
8.738
8.557
8.599
235,015
-0.08(-0.96%)
Feb 18, 2021
8.606
8.731
8.606
8.683
268,182
+0.02(+0.24%)
Feb 17, 2021
8.690
8.759
8.585
8.662
289,226
-0.03(-0.32%)
Feb 16, 2021
8.662
8.724
8.634
8.690
319,155
+0.12(+1.38%)
Feb 12, 2021
8.578
8.620
8.487
8.571
289,503
+0.01(+0.08%)
Feb 11, 2021
8.536
8.669
8.466
8.564
401,381
+0.01(+0.16%)
Feb 10, 2021
8.369
8.571
8.341
8.550
327,322
+0.22(+2.59%)
Feb 09, 2021
8.404
8.459
8.271
8.334
369,167
-0.08(-0.91%)
Feb 08, 2021
8.411
8.439
8.362
8.411
334,968
-0.01(-0.08%)
Feb 05, 2021
8.411
8.466
8.379
8.418
267,421
+0.06(+0.67%)
Feb 04, 2021
8.362
8.473
8.334
8.362
243,316
+0.06(+0.76%)
Feb 03, 2021
8.271
8.348
8.250
8.299
192,430
+0.03(+0.34%)
Feb 02, 2021
8.222
8.341
8.187
8.271
256,328
+0.11(+1.37%)
Feb 01, 2021
7.957
8.215
7.957
8.160
327,071
+0.22(+2.72%)
Jan 29, 2021
8.034
8.104
7.881
7.943
474,476
-0.11(-1.39%)
Jan 28, 2021
8.146
8.278
7.964
8.055
476,669
-0.14(-1.70%)
Jan 27, 2021
8.299
8.362
8.194
8.194
301,275
-0.15(-1.76%)
Jan 26, 2021
8.313
8.404
8.306
8.341
276,046
+0.07(+0.84%)
Jan 25, 2021
8.278
8.418
8.236
8.271
417,852
-0.02(-0.25%)
Jan 22, 2021
8.348
8.359
8.207
8.292
182,391
-0.06(-0.75%)
Jan 21, 2021
8.355
8.439
8.306
8.355
259,678
+0.01(+0.17%)
Jan 20, 2021
8.264
8.355
8.257
8.341
186,822
+0.06(+0.76%)
Jan 19, 2021
8.369
8.404
8.222
8.278
395,128
-0.06(-0.75%)
Jan 15, 2021
8.313
8.369
8.224
8.341
317,607
+0.03(+0.34%)
Jan 14, 2021
8.194
8.369
8.125
8.313
376,748
+0.15(+1.88%)
Jan 13, 2021
8.027
8.187
8.020
8.160
427,594
+0.13(+1.65%)
Jan 12, 2021
7.936
8.048
7.915
8.027
354,536
+0.13(+1.68%)
Jan 11, 2021
8.020
8.055
7.874
7.895
303,846
-0.20(-2.41%)
Jan 08, 2021
8.020
8.090
7.915
8.090
258,674
+0.08(+0.96%)
Jan 07, 2021
7.971
8.104
7.943
8.013
278,836
+0.08(+1.06%)
Jan 06, 2021
7.881
8.020
7.860
7.929
291,767
+0.09(+1.16%)
Jan 05, 2021
7.797
7.915
7.790
7.839
315,530
+0.08(+0.99%)
Jan 04, 2021
7.895
7.925
7.717
7.762
367,392
-0.08(-0.98%)
Dec 31, 2020
7.839
7.839
7.839
477,366
+0.03(+0.45%)
Dec 30, 2020
7.748
7.860
7.706
7.804
477,366
-0.01(-0.09%)
Dec 29, 2020
7.846
7.936
7.748
7.811
460,700
+0.01(+0.18%)
Dec 28, 2020
7.881
8.069
7.790
7.797
458,869
-0.09(-1.15%)
Dec 24, 2020
7.915
8.041
7.839
7.888
180,240
+0.02(+0.27%)
Dec 23, 2020
7.860
8.097
7.855
7.867
552,571
+0.06(+0.71%)
Dec 22, 2020
8.118
8.187
7.741
7.811
728,287
-0.31(-3.78%)
Dec 21, 2020
8.208
8.299
8.083
8.118
492,322
-0.08(-1.02%)
Dec 18, 2020
8.306
8.341
8.132
8.201
901,346
-0.08(-0.93%)
Dec 17, 2020
8.201
8.285
8.069
8.278
515,086
+0.03(+0.34%)
Dec 16, 2020
8.425
8.425
8.201
8.250
475,607
-0.10(-1.21%)
Dec 15, 2020
8.280
8.368
8.191
8.351
551,759
+0.12(+1.45%)
Dec 14, 2020
8.253
8.316
8.144
8.232
495,612
+0.01(+0.17%)
Dec 11, 2020
8.157
8.304
8.147
8.219
260,157
+0.06(+0.75%)
Dec 10, 2020
8.314
8.314
8.083
8.157
754,797
-0.21(-2.52%)
Dec 09, 2020
8.402
8.430
8.286
8.368
430,893
-0.02(-0.24%)
Dec 08, 2020
8.416
8.457
8.334
8.389
350,116
-0.03(-0.32%)
Dec 07, 2020
8.491
8.491
8.273
8.416
577,822
+0.01(+0.08%)
Dec 04, 2020
8.348
8.450
8.307
8.409
439,328
+0.07(+0.90%)
Dec 03, 2020
8.266
8.341
8.232
8.334
415,061
+0.07(+0.82%)
Dec 02, 2020
8.287
8.314
8.230
8.266
389,788
+0.04(+0.50%)
Dec 01, 2020
8.130
8.273
8.117
8.226
323,355
+0.16(+2.03%)
Nov 30, 2020
8.089
8.130
8.015
8.062
503,345
-0.03(-0.34%)
Nov 27, 2020
8.076
8.137
8.015
8.089
98,036
-0.04(-0.50%)
Nov 25, 2020
8.144
8.151
8.062
8.130
204,010
-0.01(-0.08%)
Nov 24, 2020
7.987
8.300
7.987
8.137
584,398
+0.27(+3.37%)
Nov 23, 2020
7.695
7.967
7.695
7.872
341,490
+0.18(+2.30%)
Nov 20, 2020
7.688
7.759
7.674
7.695
196,514
-0.04(-0.53%)
Nov 19, 2020
7.579
7.756
7.559
7.736
151,411
+0.14(+1.79%)
Nov 18, 2020
7.579
7.804
7.566
7.600
360,878
+0.01(+0.18%)
Nov 17, 2020
7.559
7.654
7.559
7.586
210,435
-0.05(-0.71%)
Nov 16, 2020
7.532
7.674
7.532
7.640
443,161
+0.23(+3.12%)
Nov 13, 2020
7.307
7.477
7.307
7.409
405,669
+0.25(+3.52%)
Nov 12, 2020
7.212
7.375
7.062
7.157
572,948
-0.24(-3.31%)
Nov 11, 2020
7.327
7.477
7.266
7.402
311,723
+0.12(+1.59%)
Nov 10, 2020
7.144
7.334
7.117
7.287
443,783
+0.20(+2.78%)
Nov 09, 2020
7.341
7.681
7.035
7.089
701,836
-0.07(-0.95%)
Nov 06, 2020
7.103
7.212
7.031
7.157
343,790
+0.03(+0.38%)
Nov 05, 2020
6.994
7.219
6.953
7.130
405,078
+0.16(+2.24%)
Nov 04, 2020
6.695
7.042
6.572
6.974
785,359
+0.14(+1.99%)
Nov 03, 2020
6.497
6.967
6.497
6.838
717,603
+0.43(+6.69%)
Nov 02, 2020
6.334
6.538
6.327
6.409
354,358
+0.12(+1.84%)
Oct 30, 2020
6.273
6.365
6.191
6.293
379,654
+0.02(+0.33%)
Oct 29, 2020
6.307
6.361
6.225
6.273
433,974
-0.01(-0.22%)
Oct 28, 2020
6.423
6.457
6.259
6.286
502,735
-0.20(-3.04%)
Oct 27, 2020
6.463
6.559
6.463
6.484
230,349
+0.00(+0.00%)
Oct 26, 2020
6.640
6.667
6.463
6.484
287,106
-0.19(-2.85%)
Oct 23, 2020
6.667
6.695
6.620
6.674
206,656
+0.05(+0.82%)
Oct 22, 2020
6.565
6.620
6.531
6.620
160,609
+0.06(+0.93%)
Oct 21, 2020
6.627
6.633
6.552
6.559
207,335
-0.06(-0.93%)
Oct 20, 2020
6.606
6.667
6.565
6.620
269,882
+0.02(+0.31%)
Oct 19, 2020
6.695
6.736
6.565
6.599
332,259
-0.06(-0.92%)
Oct 16, 2020
6.695
6.729
6.654
6.661
234,876
-0.03(-0.51%)
Oct 15, 2020
6.627
6.702
6.627
6.695
169,853
+0.02(+0.31%)
Oct 14, 2020
6.667
6.729
6.640
6.674
318,633
+0.01(+0.20%)
Oct 13, 2020
6.647
6.695
6.627
6.661
185,191
-0.01(-0.10%)
Oct 12, 2020
6.715
6.729
6.565
6.667
343,955
-0.06(-0.91%)
Oct 09, 2020
6.742
6.776
6.715
6.729
249,428
+0.00(+0.00%)
Oct 08, 2020
6.749
6.797
6.684
6.729
396,035
-0.01(-0.20%)
Oct 07, 2020
6.817
6.849
6.715
6.742
293,524
+0.01(+0.10%)
Oct 06, 2020
6.824
6.926
6.736
6.736
227,664
-0.05(-0.80%)
Oct 05, 2020
6.838
6.906
6.749
6.790
206,017
-0.01(-0.20%)
Oct 02, 2020
6.667
6.872
6.667
6.804
223,118
+0.06(+0.91%)
Oct 01, 2020
6.674
6.742
6.633
6.742
250,814
+0.07(+1.02%)
Sep 30, 2020
6.824
6.940
6.667
6.674
559,418
+0.00(+0.00%)
Sep 29, 2020
6.926
6.953
6.647
6.674
469,664
-0.27(-3.92%)
Sep 28, 2020
6.702
6.987
6.702
6.946
670,861
+0.31(+4.61%)
Sep 25, 2020
6.443
6.661
6.443
6.640
340,262
+0.21(+3.23%)
Sep 24, 2020
6.565
6.599
6.416
6.433
435,571
-0.11(-1.72%)
Sep 23, 2020
6.695
6.729
6.501
6.545
484,122
-0.10(-1.54%)
Sep 22, 2020
6.749
6.804
6.613
6.647
394,095
-0.06(-0.91%)
Sep 21, 2020
6.763
6.892
6.654
6.708
947,665
-0.02(-0.30%)
Sep 18, 2020
6.667
6.763
6.613
6.729
873,659
+0.09(+1.33%)
Sep 17, 2020
6.613
6.674
6.572
6.640
505,865
-0.06(-0.91%)
Sep 16, 2020
6.633
6.736
6.627
6.702
577,085
+0.05(+0.72%)
Sep 15, 2020
6.627
6.756
6.620
6.654
541,251
-0.01(-0.10%)
Sep 14, 2020
6.641
6.760
6.542
6.661
1,088,816
+0.08(+1.20%)
Sep 11, 2020
6.548
6.595
6.469
6.581
385,228
+0.10(+1.53%)
Sep 10, 2020
6.522
6.614
6.456
6.482
388,491
-0.06(-0.91%)
Sep 09, 2020
6.568
6.614
6.482
6.542
440,096
-0.02(-0.30%)
Sep 08, 2020
6.502
6.634
6.456
6.562
515,332
+0.02(+0.30%)
Sep 04, 2020
6.522
6.588
6.370
6.542
423,705
+0.09(+1.33%)
Sep 03, 2020
6.595
6.621
6.436
6.456
392,574
-0.12(-1.81%)
Sep 02, 2020
6.555
6.588
6.502
6.575
269,281
+0.01(+0.15%)
Sep 01, 2020
6.502
6.575
6.383
6.565
342,258
+0.06(+0.86%)
Aug 31, 2020
6.535
6.535
6.436
6.509
249,591
-0.03(-0.40%)
Aug 28, 2020
6.555
6.601
6.496
6.535
287,065
+0.04(+0.61%)
Aug 27, 2020
6.522
6.588
6.436
6.496
307,998
+0.03(+0.41%)
Aug 26, 2020
6.489
6.581
6.436
6.469
324,390
-0.05(-0.81%)
Aug 25, 2020
6.601
6.601
6.443
6.522
222,564
-0.05(-0.70%)
Aug 24, 2020
6.397
6.568
6.359
6.568
251,557
+0.15(+2.37%)
Aug 21, 2020
6.403
6.443
6.271
6.416
486,724
+0.01(+0.10%)
Aug 20, 2020
6.436
6.496
6.397
6.410
225,138
-0.02(-0.31%)
Aug 19, 2020
6.430
6.509
6.397
6.430
275,195
-0.01(-0.10%)
Aug 18, 2020
6.515
6.535
6.403
6.436
323,105
-0.05(-0.71%)
Aug 17, 2020
6.509
6.548
6.463
6.482
328,468
-0.07(-1.01%)
Aug 14, 2020
6.542
6.577
6.476
6.548
254,496
-0.02(-0.30%)
Aug 13, 2020
6.614
6.700
6.529
6.568
228,478
-0.03(-0.50%)
Aug 12, 2020
6.806
6.839
6.548
6.601
415,280
-0.12(-1.77%)
Aug 11, 2020
6.846
6.905
6.687
6.720
492,479
-0.07(-0.97%)
Aug 10, 2020
6.641
6.902
6.641
6.786
643,502
+0.15(+2.19%)
Aug 07, 2020
6.535
6.671
6.489
6.641
911,793
+0.19(+2.97%)
Aug 06, 2020
6.588
6.816
6.436
6.449
903,875
-0.15(-2.20%)
Aug 05, 2020
6.555
6.595
6.456
6.595
846,357
+0.07(+1.01%)
Aug 04, 2020
6.502
6.535
6.426
6.529
339,840
+0.06(+0.87%)
Aug 03, 2020
6.502
6.535
6.449
6.473
387,502
-0.02(-0.25%)
Jul 31, 2020
6.476
6.509
6.397
6.489
418,100
+0.01(+0.20%)
Jul 30, 2020
6.456
6.482
6.377
6.476
345,378
-0.03(-0.41%)
Jul 29, 2020
6.370
6.502
6.337
6.502
315,113
+0.13(+1.97%)
Jul 28, 2020
6.370
6.431
6.337
6.377
265,860
+0.01(+0.10%)
Jul 27, 2020
6.357
6.403
6.311
6.370
288,277
+0.00(+0.00%)
Jul 24, 2020
6.410
6.430
6.291
6.370
556,559
+0.00(+0.00%)
Jul 23, 2020
6.403
6.522
6.311
6.370
509,851
-0.01(-0.10%)
Jul 22, 2020
6.331
6.443
6.291
6.377
426,158
+0.05(+0.84%)
Jul 21, 2020
6.179
6.357
6.164
6.324
489,546
+0.18(+3.01%)
Jul 20, 2020
6.073
6.149
6.020
6.139
370,699
+0.06(+0.98%)
Jul 17, 2020
6.139
6.172
6.007
6.080
199,355
-0.03(-0.43%)
Jul 16, 2020
6.047
6.126
6.025
6.106
336,559
-0.07(-1.18%)
Jul 15, 2020
6.060
6.185
5.994
6.179
373,800
+0.15(+2.52%)
Jul 14, 2020
5.968
6.060
5.895
6.027
303,426
-0.01(-0.11%)
Jul 13, 2020
5.954
6.159
5.896
6.034
359,947
+0.15(+2.47%)
Jul 10, 2020
5.789
5.915
5.776
5.888
331,754
+0.11(+1.94%)
Jul 09, 2020
5.921
5.941
5.763
5.776
454,639
-0.18(-3.10%)
Jul 08, 2020
5.842
6.020
5.842
5.961
313,104
+0.10(+1.69%)
Jul 07, 2020
6.073
6.106
5.816
5.862
690,725
-0.25(-4.10%)
Jul 06, 2020
6.053
6.192
5.974
6.113
716,226
+0.18(+3.12%)
Jul 02, 2020
6.034
6.119
5.902
5.928
407,496
-0.03(-0.44%)
Jul 01, 2020
6.034
6.119
5.842
5.954
537,761
-0.08(-1.31%)
Jun 30, 2020
6.053
6.212
5.842
6.034
627,257
+0.09(+1.44%)
Jun 29, 2020
5.869
5.981
5.809
5.948
367,878
+0.13(+2.27%)
Jun 26, 2020
5.816
5.855
5.796
5.816
383,865
+0.00(+0.00%)
Jun 25, 2020
5.809
5.968
5.776
5.816
346,828
-0.01(-0.11%)
Jun 24, 2020
5.822
5.895
5.571
5.822
774,319
-0.22(-3.71%)
Jun 23, 2020
6.199
6.212
5.981
6.047
429,660
-0.09(-1.40%)
Jun 22, 2020
6.251
6.324
6.053
6.133
376,380
-0.11(-1.80%)
Jun 19, 2020
6.192
6.455
6.146
6.245
617,153
+0.07(+1.07%)
Jun 18, 2020
6.232
6.364
6.093
6.179
641,153
-0.07(-1.06%)
Jun 17, 2020
6.535
6.548
6.139
6.245
450,122
-0.26(-4.06%)
Jun 16, 2020
6.601
6.727
6.390
6.509
557,613
+0.09(+1.44%)
Jun 15, 2020
6.370
6.489
5.987
6.416
852,454
-0.05(-0.82%)
Jun 12, 2020
6.393
6.485
6.062
6.469
1,081,921
+0.43(+7.17%)
Jun 11, 2020
6.272
6.399
5.941
6.036
921,697
-0.54(-8.23%)
Jun 10, 2020
6.769
6.833
6.406
6.577
661,539
-0.20(-2.91%)
Jun 09, 2020
6.864
6.909
6.705
6.775
488,776
-0.11(-1.66%)
Jun 08, 2020
6.718
6.991
6.698
6.889
622,986
+0.29(+4.44%)
Jun 05, 2020
6.718
6.889
6.558
6.597
1,084,591
+0.11(+1.67%)
Jun 04, 2020
6.558
6.676
6.393
6.488
544,645
-0.10(-1.55%)
Jun 03, 2020
6.565
6.651
6.501
6.590
646,874
+0.11(+1.67%)
Jun 02, 2020
6.571
6.628
6.380
6.482
462,349
-0.08(-1.26%)
Jun 01, 2020
6.565
6.632
6.527
6.565
432,074
+0.07(+1.08%)
May 29, 2020
6.285
6.558
6.068
6.495
736,567
+0.16(+2.51%)
May 28, 2020
6.520
6.590
6.291
6.336
441,324
-0.15(-2.26%)
May 27, 2020
6.482
6.527
6.285
6.482
490,706
+0.17(+2.72%)
May 26, 2020
6.482
6.673
6.272
6.310
797,854
-0.04(-0.60%)
May 22, 2020
6.291
6.425
6.195
6.348
534,600
+0.10(+1.63%)
May 21, 2020
5.941
6.266
5.941
6.246
433,107
+0.34(+5.71%)
May 20, 2020
5.756
5.992
5.686
5.909
661,506
+0.16(+2.77%)
May 19, 2020
5.603
5.858
5.521
5.750
487,090
+0.20(+3.67%)
May 18, 2020
5.565
5.622
5.508
5.546
351,696
+0.22(+4.19%)
May 15, 2020
5.285
5.438
5.164
5.323
397,495
-0.04(-0.71%)
May 14, 2020
5.113
5.444
4.890
5.361
525,023
+0.22(+4.21%)
May 13, 2020
5.393
5.393
4.973
5.145
789,451
-0.18(-3.35%)
May 12, 2020
5.731
5.794
5.253
5.323
939,845
+0.04(+0.84%)
May 11, 2020
5.253
5.336
5.119
5.279
377,376
-0.02(-0.36%)
May 08, 2020
5.304
5.425
5.209
5.298
376,293
+0.06(+1.22%)
May 07, 2020
5.189
5.387
5.094
5.234
504,542
+0.09(+1.73%)
May 06, 2020
5.043
5.234
4.916
5.145
416,425
+0.17(+3.32%)
May 05, 2020
5.158
5.355
4.922
4.979
675,845
-0.09(-1.76%)
May 04, 2020
5.037
5.177
4.884
5.068
568,864
-0.13(-2.57%)
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.