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
CSI Compressco
(NQ:
CCLP
)
2.420
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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, 2019
2.624
2.624
2.581
2.616
131,911
+0.00(+0.00%)
Apr 29, 2019
2.547
2.632
2.547
2.616
98,766
+0.07(+2.69%)
Apr 26, 2019
2.530
2.564
2.504
2.547
141,566
+0.02(+0.68%)
Apr 25, 2019
2.547
2.624
2.521
2.530
114,587
-0.03(-1.34%)
Apr 24, 2019
2.590
2.666
2.504
2.564
130,173
-0.03(-0.99%)
Apr 23, 2019
2.590
2.676
2.590
2.590
86,423
+0.01(+0.33%)
Apr 22, 2019
2.530
2.607
2.519
2.581
102,465
+0.05(+2.03%)
Apr 18, 2019
2.504
2.559
2.504
2.530
85,825
-0.01(-0.34%)
Apr 17, 2019
2.573
2.624
2.538
2.538
53,602
-0.05(-1.99%)
Apr 16, 2019
2.547
2.590
2.491
2.590
107,871
+0.04(+1.68%)
Apr 15, 2019
2.547
2.564
2.487
2.547
128,346
+0.03(+1.02%)
Apr 12, 2019
2.658
2.658
2.495
2.521
176,549
-0.09(-3.29%)
Apr 11, 2019
2.693
2.710
2.573
2.607
212,301
-0.11(-4.10%)
Apr 10, 2019
2.718
2.744
2.701
2.718
74,614
+0.00(+0.00%)
Apr 09, 2019
2.658
2.736
2.658
2.718
196,202
+0.08(+2.92%)
Apr 08, 2019
2.521
2.667
2.521
2.641
195,045
+0.11(+4.41%)
Apr 05, 2019
2.470
2.547
2.444
2.530
243,601
+0.06(+2.43%)
Apr 04, 2019
2.393
2.486
2.393
2.470
70,937
+0.06(+2.49%)
Apr 03, 2019
2.487
2.491
2.384
2.410
168,154
-0.08(-3.10%)
Apr 02, 2019
2.530
2.530
2.444
2.487
176,476
-0.02(-0.68%)
Apr 01, 2019
2.478
2.530
2.435
2.504
157,260
+0.07(+2.82%)
Mar 29, 2019
2.384
2.461
2.384
2.435
73,465
+0.06(+2.53%)
Mar 28, 2019
2.324
2.401
2.290
2.375
75,423
+0.03(+1.10%)
Mar 27, 2019
2.393
2.401
2.273
2.350
71,591
-0.03(-1.08%)
Mar 26, 2019
2.341
2.384
2.282
2.375
69,576
+0.08(+3.36%)
Mar 25, 2019
2.290
2.324
2.230
2.298
151,618
-0.02(-0.74%)
Mar 22, 2019
2.427
2.444
2.290
2.315
248,732
-0.10(-4.26%)
Mar 21, 2019
2.427
2.530
2.375
2.418
150,766
-0.01(-0.35%)
Mar 20, 2019
2.453
2.538
2.315
2.427
156,127
-0.03(-1.05%)
Mar 19, 2019
2.487
2.530
2.453
2.453
75,847
-0.03(-1.04%)
Mar 18, 2019
2.470
2.530
2.461
2.478
71,387
+0.02(+0.70%)
Mar 15, 2019
2.487
2.521
2.461
2.461
96,321
-0.03(-1.03%)
Mar 14, 2019
2.530
2.564
2.435
2.487
282,126
-0.02(-0.68%)
Mar 13, 2019
2.555
2.616
2.495
2.504
138,195
-0.02(-0.68%)
Mar 12, 2019
2.444
2.598
2.444
2.521
200,922
+0.08(+3.16%)
Mar 11, 2019
2.427
2.547
2.427
2.444
123,660
+0.03(+1.06%)
Mar 08, 2019
2.487
2.530
2.384
2.418
278,584
-0.12(-4.73%)
Mar 07, 2019
2.564
2.573
2.504
2.538
124,805
-0.03(-1.33%)
Mar 06, 2019
2.710
2.710
2.504
2.573
272,200
-0.09(-3.54%)
Mar 05, 2019
2.813
2.813
2.632
2.667
324,103
-0.13(-4.60%)
Mar 04, 2019
2.701
2.830
2.624
2.796
487,586
+0.14(+5.16%)
Mar 01, 2019
2.718
2.736
2.646
2.658
294,210
-0.03(-0.96%)
Feb 28, 2019
2.667
2.744
2.538
2.684
397,295
+0.05(+1.95%)
Feb 27, 2019
2.487
2.770
2.410
2.633
676,494
+0.24(+10.04%)
Feb 26, 2019
2.410
2.487
2.393
2.393
246,158
-0.04(-1.76%)
Feb 25, 2019
2.230
2.435
2.230
2.435
464,767
+0.17(+7.37%)
Feb 22, 2019
2.273
2.298
2.212
2.268
224,010
-0.01(-0.56%)
Feb 21, 2019
2.333
2.333
2.230
2.281
140,254
-0.04(-1.85%)
Feb 20, 2019
2.290
2.350
2.255
2.324
138,113
+0.03(+1.12%)
Feb 19, 2019
2.290
2.401
2.255
2.298
146,283
+0.00(+0.00%)
Feb 15, 2019
2.333
2.427
2.238
2.298
275,319
-0.02(-0.74%)
Feb 14, 2019
2.307
2.384
2.255
2.315
123,648
-0.03(-1.46%)
Feb 13, 2019
2.315
2.453
2.315
2.350
215,448
+0.06(+2.62%)
Feb 12, 2019
2.230
2.315
2.152
2.290
124,454
+0.08(+3.49%)
Feb 11, 2019
2.178
2.245
2.127
2.212
112,334
+0.03(+1.58%)
Feb 08, 2019
2.178
2.212
2.127
2.178
116,378
+0.00(+0.00%)
Feb 07, 2019
2.298
2.298
2.101
2.178
336,524
-0.13(-5.58%)
Feb 06, 2019
2.324
2.341
2.290
2.307
30,521
-0.04(-1.82%)
Feb 05, 2019
2.393
2.461
2.281
2.350
207,402
-0.05(-2.14%)
Feb 04, 2019
2.281
2.427
2.255
2.401
186,039
+0.14(+6.06%)
Feb 01, 2019
2.247
2.350
2.221
2.264
163,722
+0.02(+0.76%)
Jan 31, 2019
2.255
2.264
2.158
2.247
214,700
-0.00(-0.19%)
Jan 30, 2019
2.221
2.264
2.144
2.251
269,801
+0.03(+1.35%)
Jan 29, 2019
2.255
2.298
2.136
2.221
207,909
-0.04(-1.89%)
Jan 28, 2019
2.196
2.294
2.196
2.264
357,215
+0.09(+3.92%)
Jan 25, 2019
2.136
2.264
2.136
2.178
373,758
+0.04(+2.00%)
Jan 24, 2019
2.187
2.236
2.102
2.136
280,020
-0.06(-2.72%)
Jan 23, 2019
2.358
2.358
2.161
2.196
768,860
-0.18(-7.55%)
Jan 22, 2019
2.512
2.528
2.349
2.375
293,867
-0.17(-6.71%)
Jan 18, 2019
2.443
2.623
2.426
2.546
258,810
+0.11(+4.56%)
Jan 17, 2019
2.469
2.495
2.401
2.435
82,554
-0.02(-0.70%)
Jan 16, 2019
2.443
2.529
2.418
2.452
178,436
-0.02(-0.69%)
Jan 15, 2019
2.580
2.618
2.409
2.469
557,706
-0.11(-4.30%)
Jan 14, 2019
2.563
2.635
2.512
2.580
207,928
+0.05(+2.03%)
Jan 11, 2019
2.554
2.554
2.460
2.529
81,353
-0.03(-1.00%)
Jan 10, 2019
2.554
2.563
2.469
2.554
106,247
+0.01(+0.34%)
Jan 09, 2019
2.537
2.580
2.460
2.546
239,054
+0.06(+2.41%)
Jan 08, 2019
2.452
2.554
2.452
2.486
225,901
+0.06(+2.46%)
Jan 07, 2019
2.307
2.477
2.248
2.426
299,639
+0.15(+6.77%)
Jan 04, 2019
2.255
2.307
2.144
2.272
280,816
+0.08(+3.50%)
Jan 03, 2019
1.973
2.290
1.939
2.196
178,144
+0.21(+10.78%)
Jan 02, 2019
1.965
2.008
1.879
1.982
393,374
+0.00(+0.00%)
Dec 31, 2018
1.999
2.127
1.956
1.982
616,063
+0.03(+1.75%)
Dec 28, 2018
1.948
1.948
1.794
1.948
494,677
+0.09(+4.59%)
Dec 27, 2018
1.965
1.965
1.790
1.862
313,665
-0.13(-6.44%)
Dec 26, 2018
1.922
2.050
1.880
1.991
501,905
+0.05(+2.64%)
Dec 24, 2018
2.093
2.119
1.922
1.939
309,378
-0.21(-9.92%)
Dec 21, 2018
1.803
2.290
1.803
2.153
729,490
+0.22(+11.50%)
Dec 20, 2018
2.119
2.153
1.828
1.931
766,588
-0.26(-11.72%)
Dec 19, 2018
2.443
2.554
2.178
2.187
335,407
-0.16(-6.91%)
Dec 18, 2018
2.725
2.725
2.341
2.349
632,521
-0.36(-13.25%)
Dec 17, 2018
2.990
2.999
2.657
2.708
335,381
-0.26(-8.91%)
Dec 14, 2018
3.204
3.246
2.956
2.973
284,445
-0.30(-9.14%)
Dec 13, 2018
3.075
3.289
2.794
3.272
789,532
+0.16(+5.22%)
Dec 12, 2018
3.280
3.332
3.093
3.110
632,032
-0.17(-5.21%)
Dec 11, 2018
3.392
3.401
3.093
3.280
444,902
-0.10(-3.03%)
Dec 10, 2018
3.571
3.575
3.289
3.383
395,275
-0.21(-5.94%)
Dec 07, 2018
3.614
3.750
3.562
3.597
203,910
+0.03(+0.72%)
Dec 06, 2018
3.554
3.639
3.494
3.571
168,320
-0.08(-2.11%)
Dec 04, 2018
3.716
3.750
3.554
3.648
367,437
-0.07(-1.84%)
Dec 03, 2018
3.631
3.733
3.537
3.716
221,217
+0.14(+3.82%)
Nov 30, 2018
3.673
3.733
3.537
3.579
163,292
-0.09(-2.56%)
Nov 29, 2018
3.571
3.716
3.490
3.673
203,295
+0.08(+2.14%)
Nov 28, 2018
3.699
3.716
3.537
3.597
213,889
-0.10(-2.77%)
Nov 27, 2018
3.896
3.938
3.699
3.699
188,477
-0.24(-6.07%)
Nov 26, 2018
3.742
3.955
3.716
3.938
260,401
+0.21(+5.49%)
Nov 23, 2018
3.827
3.827
3.656
3.733
82,524
-0.15(-3.74%)
Nov 21, 2018
3.878
3.878
3.878
0
+0.16(+4.37%)
Nov 20, 2018
3.938
4.007
3.699
3.716
220,761
-0.31(-7.64%)
Nov 19, 2018
3.981
4.126
3.938
4.024
87,613
+0.00(+0.00%)
Nov 16, 2018
4.092
4.092
3.896
4.024
138,827
-0.09(-2.28%)
Nov 15, 2018
4.297
4.382
4.066
4.118
280,510
-0.15(-3.41%)
Nov 14, 2018
4.365
4.478
4.203
4.263
186,577
-0.02(-0.40%)
Nov 13, 2018
4.494
4.528
4.212
4.280
249,259
-0.21(-4.57%)
Nov 12, 2018
4.767
4.767
4.476
4.485
167,754
-0.28(-5.91%)
Nov 09, 2018
4.758
4.844
4.442
4.767
212,573
-0.04(-0.89%)
Nov 08, 2018
4.442
4.973
4.442
4.810
343,522
+0.38(+8.69%)
Nov 07, 2018
4.186
4.545
4.084
4.425
357,670
+0.45(+11.40%)
Nov 06, 2018
3.964
4.058
3.938
3.972
274,126
+0.02(+0.43%)
Nov 05, 2018
3.972
3.981
3.878
3.955
137,053
+0.01(+0.22%)
Nov 02, 2018
3.947
3.990
3.930
3.947
211,402
-0.03(-0.86%)
Nov 01, 2018
3.947
3.981
3.921
3.981
147,922
+0.05(+1.30%)
Oct 31, 2018
3.793
3.981
3.734
3.930
250,748
+0.13(+3.31%)
Oct 30, 2018
3.828
3.894
3.705
3.804
264,017
-0.07(-1.90%)
Oct 29, 2018
3.959
3.974
3.779
3.878
211,369
-0.02(-0.63%)
Oct 26, 2018
3.796
3.927
3.623
3.902
204,812
+0.05(+1.28%)
Oct 25, 2018
3.951
3.951
3.771
3.853
160,373
-0.08(-2.08%)
Oct 24, 2018
3.992
4.066
3.771
3.935
227,199
-0.05(-1.23%)
Oct 23, 2018
3.984
4.017
3.878
3.984
132,827
-0.07(-1.82%)
Oct 22, 2018
4.050
4.132
4.017
4.058
165,886
+0.04(+1.02%)
Oct 19, 2018
4.148
4.201
4.017
4.017
172,974
-0.15(-3.54%)
Oct 18, 2018
4.361
4.378
4.140
4.164
138,399
-0.20(-4.51%)
Oct 17, 2018
4.525
4.525
4.285
4.361
134,060
-0.16(-3.45%)
Oct 16, 2018
4.410
4.550
4.369
4.517
228,797
+0.14(+3.18%)
Oct 15, 2018
4.369
4.501
4.345
4.378
195,367
-0.11(-2.55%)
Oct 12, 2018
4.517
4.673
4.427
4.492
411,577
-0.22(-4.70%)
Oct 11, 2018
4.673
4.759
4.558
4.714
242,103
-0.09(-1.88%)
Oct 10, 2018
4.869
4.869
4.665
4.804
101,156
-0.05(-1.01%)
Oct 09, 2018
4.665
4.894
4.596
4.853
119,590
+0.19(+4.04%)
Oct 08, 2018
4.517
4.665
4.482
4.665
69,156
+0.13(+2.89%)
Oct 05, 2018
4.632
4.632
4.386
4.533
164,191
-0.10(-2.12%)
Oct 04, 2018
4.574
4.665
4.521
4.632
164,689
+0.07(+1.44%)
Oct 03, 2018
4.345
4.566
4.263
4.566
129,389
+0.23(+5.29%)
Oct 02, 2018
4.337
4.353
4.279
4.337
75,645
-0.03(-0.75%)
Oct 01, 2018
4.214
4.378
4.189
4.369
111,473
+0.15(+3.50%)
Sep 28, 2018
3.968
4.246
3.943
4.222
143,088
+0.21(+5.32%)
Sep 27, 2018
4.173
4.197
3.951
4.009
275,944
-0.20(-4.68%)
Sep 26, 2018
4.386
4.386
4.197
4.205
143,506
-0.18(-4.11%)
Sep 25, 2018
4.386
4.403
4.345
4.386
84,856
+0.02(+0.38%)
Sep 24, 2018
4.304
4.417
4.296
4.369
90,479
+0.08(+1.91%)
Sep 21, 2018
4.205
4.320
4.181
4.287
112,226
+0.08(+1.95%)
Sep 20, 2018
4.312
4.312
4.164
4.205
122,812
-0.09(-2.10%)
Sep 19, 2018
4.214
4.312
4.050
4.296
211,948
+0.06(+1.35%)
Sep 18, 2018
4.304
4.361
4.205
4.238
149,380
-0.06(-1.34%)
Sep 17, 2018
4.353
4.353
4.279
4.296
88,997
-0.05(-1.13%)
Sep 14, 2018
4.312
4.402
4.304
4.345
72,215
+0.01(+0.19%)
Sep 13, 2018
4.328
4.353
4.263
4.337
114,487
-0.01(-0.19%)
Sep 12, 2018
4.410
4.410
4.337
4.345
110,026
-0.07(-1.49%)
Sep 11, 2018
4.550
4.550
4.345
4.410
99,293
-0.11(-2.36%)
Sep 10, 2018
4.591
4.624
4.435
4.517
81,271
-0.01(-0.18%)
Sep 07, 2018
4.509
4.550
4.304
4.525
188,344
+0.02(+0.36%)
Sep 06, 2018
4.624
4.624
4.443
4.509
151,258
-0.12(-2.65%)
Sep 05, 2018
4.730
4.730
4.550
4.632
81,104
-0.11(-2.42%)
Sep 04, 2018
4.845
4.845
4.673
4.746
123,774
-0.10(-2.03%)
Aug 31, 2018
4.845
4.845
4.845
0
-0.03(-0.67%)
Aug 30, 2018
5.050
5.059
4.779
4.878
95,661
-0.20(-3.88%)
Aug 29, 2018
5.107
5.156
4.927
5.074
156,604
-0.05(-0.96%)
Aug 28, 2018
4.902
5.156
4.853
5.124
140,853
+0.22(+4.52%)
Aug 27, 2018
4.919
5.001
4.837
4.902
101,767
-0.02(-0.33%)
Aug 24, 2018
4.919
4.951
4.845
4.919
62,212
+0.00(+0.00%)
Aug 23, 2018
5.001
5.001
4.862
4.919
120,616
-0.08(-1.64%)
Aug 22, 2018
4.943
5.061
4.902
5.001
69,538
+0.06(+1.16%)
Aug 21, 2018
5.001
5.057
4.894
4.943
109,257
+0.02(+0.33%)
Aug 20, 2018
4.910
4.951
4.861
4.927
90,620
+0.02(+0.50%)
Aug 17, 2018
4.919
4.960
4.853
4.902
72,215
+0.02(+0.34%)
Aug 16, 2018
4.820
4.910
4.787
4.886
81,472
+0.12(+2.58%)
Aug 15, 2018
4.804
4.845
4.697
4.763
132,545
-0.11(-2.19%)
Aug 14, 2018
4.894
4.960
4.812
4.869
74,876
+0.06(+1.19%)
Aug 13, 2018
5.132
5.156
4.796
4.812
124,640
-0.30(-5.78%)
Aug 10, 2018
4.943
5.124
4.927
5.107
149,065
+0.12(+2.47%)
Aug 09, 2018
4.878
5.000
4.861
4.984
180,071
+0.17(+3.58%)
Aug 08, 2018
4.681
4.886
4.632
4.812
243,939
+0.34(+7.51%)
Aug 07, 2018
4.361
4.542
4.361
4.476
124,996
+0.11(+2.44%)
Aug 06, 2018
4.369
4.476
4.320
4.369
88,675
+0.01(+0.19%)
Aug 03, 2018
4.304
4.476
4.304
4.361
135,769
+0.02(+0.38%)
Aug 02, 2018
4.378
4.378
4.271
4.345
96,673
-0.07(-1.49%)
Aug 01, 2018
4.566
4.566
4.320
4.410
247,679
-0.20(-4.44%)
Jul 31, 2018
4.902
4.902
4.558
4.615
118,508
-0.09(-1.96%)
Jul 30, 2018
4.715
4.803
4.636
4.708
371,008
+0.07(+1.54%)
Jul 27, 2018
4.676
4.676
4.565
4.636
131,888
-0.04(-0.85%)
Jul 26, 2018
4.747
4.843
4.612
4.676
136,439
-0.06(-1.17%)
Jul 25, 2018
4.835
4.858
4.684
4.731
167,451
-0.11(-2.30%)
Jul 24, 2018
4.946
4.946
4.803
4.843
210,953
-0.02(-0.33%)
Jul 23, 2018
4.787
4.954
4.684
4.858
222,351
+0.13(+2.68%)
Jul 20, 2018
4.771
4.882
4.668
4.731
268,364
+0.01(+0.17%)
Jul 19, 2018
4.755
4.755
4.509
4.723
324,605
+0.32(+7.21%)
Jul 18, 2018
4.334
4.454
4.271
4.406
100,561
+0.07(+1.65%)
Jul 17, 2018
4.422
4.422
4.231
4.334
94,967
-0.12(-2.67%)
Jul 16, 2018
4.485
4.499
4.374
4.454
103,470
-0.04(-0.88%)
Jul 13, 2018
4.446
4.517
4.377
4.493
62,074
+0.05(+1.07%)
Jul 12, 2018
4.525
4.525
4.366
4.446
73,979
-0.07(-1.58%)
Jul 11, 2018
4.533
4.587
4.486
4.517
194,685
-0.05(-1.04%)
Jul 10, 2018
4.477
4.628
4.475
4.565
118,825
+0.13(+2.86%)
Jul 09, 2018
4.342
4.446
4.332
4.438
124,437
+0.10(+2.29%)
Jul 06, 2018
4.287
4.358
4.263
4.338
65,032
+0.02(+0.46%)
Jul 05, 2018
4.311
4.350
4.240
4.319
77,246
+0.03(+0.74%)
Jul 03, 2018
4.287
4.287
4.287
0
+0.00(+0.00%)
Jul 02, 2018
4.430
4.430
4.271
4.287
89,589
-0.14(-3.23%)
Jun 29, 2018
4.287
4.509
4.247
4.430
125,151
+0.14(+3.33%)
Jun 28, 2018
4.287
4.303
4.207
4.287
101,302
+0.00(+0.00%)
Jun 27, 2018
4.279
4.358
4.215
4.287
115,819
+0.04(+0.93%)
Jun 26, 2018
4.152
4.303
4.144
4.247
155,779
+0.07(+1.71%)
Jun 25, 2018
4.366
4.366
4.088
4.176
216,449
-0.15(-3.49%)
Jun 22, 2018
4.319
4.444
4.287
4.327
75,768
+0.08(+1.96%)
Jun 21, 2018
4.390
4.390
4.144
4.243
168,102
-0.15(-3.35%)
Jun 20, 2018
4.199
4.484
4.176
4.390
175,766
+0.17(+4.14%)
Jun 19, 2018
4.223
4.335
4.128
4.215
174,495
-0.07(-1.67%)
Jun 18, 2018
4.334
4.365
4.208
4.287
107,929
-0.05(-1.10%)
Jun 15, 2018
4.350
4.279
4.334
175,063
-0.02(-0.36%)
Jun 14, 2018
4.390
4.446
4.263
4.350
146,872
-0.06(-1.44%)
Jun 13, 2018
4.493
4.541
4.389
4.414
140,716
-0.10(-2.28%)
Jun 12, 2018
4.620
4.665
4.517
4.517
75,275
-0.10(-2.23%)
Jun 11, 2018
4.573
4.692
4.573
4.620
85,161
+0.05(+1.13%)
Jun 08, 2018
4.565
4.604
4.525
4.569
109,207
-0.02(-0.43%)
Jun 07, 2018
4.573
4.604
4.517
4.588
137,715
+0.02(+0.35%)
Jun 06, 2018
4.565
4.612
4.525
4.573
154,284
+0.02(+0.35%)
Jun 05, 2018
4.461
4.581
4.430
4.557
145,928
+0.07(+1.59%)
Jun 04, 2018
4.541
4.635
4.406
4.485
233,392
-0.08(-1.74%)
Jun 01, 2018
4.676
4.683
4.525
4.565
108,098
-0.11(-2.38%)
May 31, 2018
4.684
4.708
4.604
4.676
129,328
-0.04(-0.84%)
May 30, 2018
4.565
4.731
4.509
4.715
110,580
+0.17(+3.85%)
May 29, 2018
4.588
4.624
4.461
4.541
151,769
-0.07(-1.55%)
May 25, 2018
4.612
4.612
4.612
0
-0.33(-6.59%)
May 24, 2018
4.938
4.962
4.898
4.938
116,107
-0.02(-0.48%)
May 23, 2018
4.962
4.970
4.930
4.962
156,632
-0.02(-0.32%)
May 22, 2018
5.065
5.065
4.962
4.977
154,245
-0.09(-1.72%)
May 21, 2018
4.954
5.120
4.954
5.065
135,011
+0.10(+1.92%)
May 18, 2018
5.017
5.065
4.930
4.970
126,593
-0.06(-1.11%)
May 17, 2018
5.041
5.104
4.981
5.025
133,306
-0.02(-0.47%)
May 16, 2018
5.136
5.136
5.009
5.049
150,151
-0.09(-1.70%)
May 15, 2018
5.160
5.184
5.128
5.136
77,651
-0.05(-0.92%)
May 14, 2018
5.160
5.208
5.089
5.184
94,560
+0.01(+0.15%)
May 11, 2018
5.112
5.208
5.097
5.176
60,614
+0.04(+0.77%)
May 10, 2018
5.438
5.438
5.041
5.136
149,341
-0.31(-5.69%)
May 09, 2018
5.390
5.589
5.387
5.446
73,295
+0.13(+2.39%)
May 08, 2018
5.287
5.319
5.073
5.319
197,794
+0.02(+0.45%)
May 07, 2018
5.755
5.835
5.239
5.295
364,382
-0.52(-8.88%)
May 04, 2018
5.882
5.882
5.747
5.811
93,809
-0.09(-1.48%)
May 03, 2018
5.914
5.914
5.859
5.898
67,152
-0.01(-0.13%)
May 02, 2018
5.875
5.954
5.859
5.906
115,835
+0.02(+0.27%)
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.