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
Dividend Growth Split Corp
(TSX:
DGS
)
6.190
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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, 2017
8.160
8.300
8.150
8.160
90,417
-0.03(-0.37%)
Feb 27, 2017
8.190
8.220
8.110
8.190
63,426
+0.07(+0.86%)
Feb 24, 2017
8.260
8.260
8.120
8.120
74,760
-0.27(-3.22%)
Feb 23, 2017
8.390
8.400
8.360
8.390
84,294
+0.00(+0.00%)
Feb 22, 2017
8.390
8.390
8.360
8.390
108,240
+0.00(+0.00%)
Feb 21, 2017
8.360
8.390
8.360
8.390
109,156
+0.05(+0.60%)
Feb 17, 2017
8.340
8.340
8.340
0
-0.04(-0.48%)
Feb 16, 2017
8.390
8.390
8.330
8.380
61,308
-0.01(-0.12%)
Feb 15, 2017
8.340
8.390
8.310
8.390
79,163
+0.06(+0.72%)
Feb 14, 2017
8.320
8.330
8.280
8.330
108,949
+0.04(+0.48%)
Feb 13, 2017
8.290
8.320
8.250
8.290
65,403
+0.09(+1.10%)
Feb 10, 2017
8.190
8.240
8.180
8.200
89,238
+0.04(+0.49%)
Feb 09, 2017
8.110
8.170
8.100
8.160
56,268
+0.08(+0.99%)
Feb 08, 2017
8.100
8.110
8.080
8.080
73,013
-0.02(-0.25%)
Feb 07, 2017
8.060
8.110
8.060
8.100
30,432
+0.04(+0.50%)
Feb 06, 2017
8.100
8.120
8.050
8.060
40,197
+0.00(+0.00%)
Feb 03, 2017
8.050
8.100
7.990
8.060
43,474
+0.03(+0.37%)
Feb 02, 2017
8.070
8.070
8.030
8.030
31,776
-0.04(-0.50%)
Feb 01, 2017
8.060
8.070
8.040
8.070
28,493
+0.09(+1.13%)
Jan 31, 2017
8.010
8.080
7.910
7.980
103,676
-0.04(-0.50%)
Jan 30, 2017
8.200
8.200
8.040
8.020
131,864
-0.22(-2.67%)
Jan 27, 2017
8.280
8.280
8.060
8.240
80,253
-0.01(-0.12%)
Jan 26, 2017
8.340
8.350
8.250
8.250
154,783
-0.08(-0.96%)
Jan 25, 2017
8.250
8.340
8.250
8.330
67,484
+0.09(+1.09%)
Jan 24, 2017
8.190
8.250
8.150
8.240
95,001
+0.07(+0.86%)
Jan 23, 2017
8.180
8.200
8.150
8.170
71,629
-0.01(-0.12%)
Jan 20, 2017
8.100
8.180
8.100
8.180
61,507
+0.08(+0.99%)
Jan 19, 2017
8.070
8.110
8.050
8.100
43,116
+0.07(+0.87%)
Jan 18, 2017
8.040
8.110
8.000
8.030
28,305
+0.03(+0.37%)
Jan 17, 2017
8.130
8.130
8.000
8.000
89,337
-0.15(-1.84%)
Jan 16, 2017
8.160
8.170
8.120
8.150
57,895
-0.01(-0.12%)
Jan 13, 2017
8.080
8.160
8.080
8.160
52,355
+0.07(+0.87%)
Jan 12, 2017
8.140
8.140
8.090
8.090
56,517
-0.06(-0.74%)
Jan 11, 2017
8.080
8.150
8.040
8.150
60,763
+0.10(+1.24%)
Jan 10, 2017
8.000
8.050
8.000
8.050
8,411
+0.05(+0.63%)
Jan 09, 2017
8.080
8.080
7.950
8.000
56,881
-0.03(-0.37%)
Jan 06, 2017
8.080
8.080
8.020
8.030
15,766
+0.00(+0.00%)
Jan 05, 2017
8.030
8.120
8.030
8.030
60,696
+0.03(+0.37%)
Jan 04, 2017
7.900
8.020
7.890
8.000
46,494
+0.06(+0.76%)
Jan 03, 2017
7.800
7.940
7.700
7.940
80,739
+0.11(+1.40%)
Dec 30, 2016
7.830
7.830
7.830
0
-0.02(-0.25%)
Dec 29, 2016
7.920
7.920
7.830
7.850
19,477
-0.09(-1.13%)
Dec 28, 2016
7.890
7.970
7.820
7.940
54,188
+0.01(+0.13%)
Dec 23, 2016
7.930
7.930
7.930
0
+0.04(+0.51%)
Dec 22, 2016
7.830
7.890
7.820
7.890
62,615
+0.04(+0.51%)
Dec 21, 2016
7.820
7.850
7.800
7.850
70,796
+0.05(+0.64%)
Dec 20, 2016
7.790
7.860
7.750
7.800
53,536
+0.10(+1.30%)
Dec 19, 2016
7.750
7.840
7.700
7.700
134,293
-0.14(-1.79%)
Dec 16, 2016
7.840
7.950
7.840
7.840
83,556
+0.02(+0.26%)
Dec 15, 2016
7.870
7.900
7.790
7.820
71,850
+0.05(+0.64%)
Dec 14, 2016
7.900
7.900
7.750
7.770
61,706
-0.12(-1.52%)
Dec 13, 2016
7.820
7.890
7.800
7.890
83,550
+0.10(+1.28%)
Dec 12, 2016
7.730
7.800
7.680
7.790
97,334
+0.09(+1.17%)
Dec 09, 2016
7.680
7.760
7.630
7.700
97,284
+0.00(+0.00%)
Dec 08, 2016
7.680
7.700
7.610
7.700
68,110
+0.02(+0.26%)
Dec 07, 2016
7.630
7.680
7.590
7.680
35,889
+0.06(+0.79%)
Dec 06, 2016
7.490
7.620
7.450
7.620
58,476
+0.14(+1.87%)
Dec 05, 2016
7.420
7.480
7.420
7.480
84,684
+0.07(+0.94%)
Dec 02, 2016
7.460
7.460
7.360
7.410
73,736
+0.01(+0.14%)
Dec 01, 2016
7.420
7.480
7.400
7.400
44,500
+0.04(+0.54%)
Nov 30, 2016
7.480
7.480
7.360
7.360
50,193
-0.04(-0.54%)
Nov 29, 2016
7.380
7.450
7.360
7.400
48,760
+0.00(+0.00%)
Nov 28, 2016
7.500
7.500
7.360
7.400
79,813
-0.24(-3.14%)
Nov 25, 2016
7.460
7.640
7.410
7.640
101,988
+0.19(+2.55%)
Nov 24, 2016
7.410
7.500
7.410
7.450
90,234
+0.05(+0.68%)
Nov 23, 2016
7.270
7.440
7.270
7.400
123,035
+0.12(+1.65%)
Nov 22, 2016
7.230
7.290
7.230
7.280
66,071
+0.08(+1.11%)
Nov 21, 2016
7.140
7.240
7.140
7.200
103,317
+0.06(+0.84%)
Nov 18, 2016
7.100
7.140
7.060
7.140
61,838
+0.08(+1.13%)
Nov 17, 2016
7.090
7.100
7.070
7.060
65,764
+0.02(+0.28%)
Nov 16, 2016
7.080
7.100
7.040
7.040
89,689
+0.02(+0.28%)
Nov 15, 2016
7.030
7.080
6.990
7.020
91,243
+0.03(+0.43%)
Nov 14, 2016
6.950
7.000
6.940
6.990
66,476
+0.10(+1.45%)
Nov 11, 2016
6.900
6.900
6.850
6.890
28,688
-0.01(-0.14%)
Nov 10, 2016
6.810
6.900
6.730
6.900
146,342
+0.15(+2.22%)
Nov 09, 2016
6.650
6.810
6.650
6.750
122,653
+0.00(+0.00%)
Nov 08, 2016
6.750
6.750
6.710
6.750
64,194
+0.00(+0.00%)
Nov 07, 2016
6.840
6.840
6.740
6.750
112,165
+0.08(+1.20%)
Nov 04, 2016
6.720
6.750
6.650
6.670
114,211
-0.12(-1.77%)
Nov 03, 2016
6.790
6.850
6.750
6.790
49,749
+0.00(+0.00%)
Nov 02, 2016
6.850
6.850
6.700
6.790
88,661
-0.08(-1.16%)
Nov 01, 2016
6.980
6.980
6.740
6.870
102,406
-0.11(-1.58%)
Oct 31, 2016
6.920
6.980
6.810
6.980
55,493
+0.06(+0.87%)
Oct 28, 2016
7.120
7.120
6.920
6.920
116,541
-0.23(-3.22%)
Oct 27, 2016
7.170
7.180
7.080
7.150
63,889
-0.03(-0.42%)
Oct 26, 2016
7.170
7.180
7.120
7.180
43,766
+0.02(+0.28%)
Oct 25, 2016
7.140
7.170
7.100
7.160
63,452
+0.02(+0.28%)
Oct 24, 2016
7.100
7.140
7.000
7.140
117,276
+0.04(+0.56%)
Oct 21, 2016
7.040
7.100
7.010
7.100
90,364
+0.07(+1.00%)
Oct 20, 2016
6.990
7.040
6.990
7.030
30,565
+0.11(+1.59%)
Oct 19, 2016
6.960
7.030
6.920
6.920
86,689
-0.04(-0.57%)
Oct 18, 2016
6.920
6.960
6.900
6.960
68,063
+0.08(+1.16%)
Oct 17, 2016
6.890
6.930
6.880
6.880
44,485
+0.02(+0.29%)
Oct 14, 2016
6.870
6.930
6.860
6.860
36,234
-0.01(-0.15%)
Oct 13, 2016
6.850
6.900
6.800
6.870
33,407
-0.03(-0.43%)
Oct 12, 2016
6.870
6.900
6.850
6.900
51,444
+0.07(+1.02%)
Oct 11, 2016
6.850
6.900
6.820
6.830
84,593
+0.02(+0.29%)
Oct 07, 2016
6.810
6.810
6.810
0
+0.02(+0.29%)
Oct 06, 2016
6.720
6.790
6.580
6.790
91,270
+0.07(+1.04%)
Oct 05, 2016
6.640
6.740
6.640
6.720
30,283
+0.08(+1.20%)
Oct 04, 2016
6.650
6.740
6.600
6.640
61,152
-0.09(-1.34%)
Oct 03, 2016
6.720
6.740
6.650
6.730
21,131
+0.06(+0.90%)
Sep 30, 2016
6.680
6.720
6.670
6.670
93,304
-0.07(-1.04%)
Sep 29, 2016
6.780
6.780
6.700
6.740
14,461
-0.04(-0.59%)
Sep 28, 2016
6.770
6.780
6.700
6.780
15,426
-0.02(-0.29%)
Sep 27, 2016
6.730
6.800
6.720
6.800
21,245
+0.05(+0.74%)
Sep 26, 2016
6.760
6.800
6.700
6.750
43,827
-0.04(-0.59%)
Sep 23, 2016
6.790
6.810
6.750
6.790
24,114
-0.02(-0.29%)
Sep 22, 2016
6.810
6.830
6.750
6.810
86,351
+0.04(+0.59%)
Sep 21, 2016
6.710
6.770
6.670
6.770
158,230
+0.09(+1.35%)
Sep 20, 2016
6.740
6.740
6.650
6.680
47,845
-0.05(-0.74%)
Sep 19, 2016
6.690
6.750
6.690
6.730
64,380
+0.00(+0.00%)
Sep 16, 2016
6.640
6.730
6.600
6.730
39,313
+0.13(+1.97%)
Sep 15, 2016
6.480
6.640
6.480
6.600
73,497
+0.12(+1.85%)
Sep 14, 2016
6.500
6.500
6.450
6.480
37,147
+0.03(+0.47%)
Sep 13, 2016
6.560
6.560
6.450
6.450
70,307
-0.16(-2.42%)
Sep 12, 2016
6.440
6.620
6.430
6.610
55,776
+0.06(+0.92%)
Sep 09, 2016
6.630
6.720
6.540
6.550
158,626
-0.07(-1.06%)
Sep 08, 2016
6.600
6.680
6.580
6.620
248,873
-0.14(-2.07%)
Sep 07, 2016
6.810
6.890
6.760
6.760
37,417
-0.05(-0.73%)
Sep 06, 2016
6.800
6.840
6.780
6.810
18,825
+0.00(+0.00%)
Sep 02, 2016
6.810
6.810
6.810
0
-0.01(-0.15%)
Sep 01, 2016
6.740
6.820
6.740
6.820
47,213
+0.12(+1.79%)
Aug 31, 2016
6.800
6.820
6.700
6.700
43,756
-0.13(-1.90%)
Aug 30, 2016
6.760
6.830
6.700
6.830
76,038
+0.00(+0.00%)
Aug 29, 2016
6.860
6.860
6.760
6.830
4,803
-0.02(-0.29%)
Aug 26, 2016
6.890
6.920
6.800
6.850
80,008
-0.08(-1.15%)
Aug 25, 2016
6.930
6.960
6.880
6.930
39,416
-0.03(-0.43%)
Aug 24, 2016
6.900
6.960
6.900
6.960
35,914
+0.09(+1.31%)
Aug 23, 2016
6.820
6.900
6.780
6.870
54,538
+0.04(+0.59%)
Aug 22, 2016
6.800
6.840
6.750
6.830
50,921
+0.03(+0.44%)
Aug 19, 2016
6.800
6.800
6.750
6.800
9,012
+0.01(+0.15%)
Aug 18, 2016
6.750
6.820
6.750
6.790
19,291
+0.04(+0.59%)
Aug 17, 2016
6.730
6.790
6.710
6.750
19,310
+0.05(+0.75%)
Aug 16, 2016
6.790
6.800
6.700
6.700
39,336
-0.08(-1.18%)
Aug 15, 2016
6.800
6.800
6.650
6.780
37,822
+0.03(+0.44%)
Aug 12, 2016
6.810
6.820
6.750
6.750
73,061
-0.05(-0.74%)
Aug 11, 2016
6.830
6.870
6.790
6.800
17,596
+0.00(+0.00%)
Aug 10, 2016
6.810
6.890
6.770
6.800
65,683
-0.01(-0.15%)
Aug 09, 2016
6.710
6.840
6.710
6.810
48,285
+0.12(+1.79%)
Aug 08, 2016
6.720
6.750
6.680
6.690
45,650
-0.03(-0.45%)
Aug 05, 2016
6.720
6.750
6.690
6.720
21,404
+0.00(+0.00%)
Aug 04, 2016
6.710
6.720
6.680
6.720
15,551
+0.04(+0.60%)
Aug 03, 2016
6.710
6.730
6.670
6.680
19,998
-0.04(-0.60%)
Aug 02, 2016
6.740
6.740
6.650
6.720
84,751
-0.06(-0.81%)
Jul 29, 2016
6.775
6.775
6.775
0
+0.02(+0.22%)
Jul 28, 2016
6.730
6.760
6.680
6.760
15,774
+0.09(+1.35%)
Jul 27, 2016
6.770
6.770
6.630
6.670
18,157
-0.14(-2.06%)
Jul 26, 2016
6.750
6.810
6.730
6.810
31,646
+0.11(+1.64%)
Jul 25, 2016
6.790
6.790
6.630
6.700
40,639
-0.07(-1.03%)
Jul 22, 2016
6.710
6.770
6.710
6.770
94,421
+0.03(+0.45%)
Jul 21, 2016
6.710
6.740
6.660
6.740
28,661
+0.02(+0.30%)
Jul 20, 2016
6.680
6.720
6.640
6.720
45,937
+0.06(+0.90%)
Jul 19, 2016
6.630
6.670
6.620
6.660
43,124
+0.00(+0.00%)
Jul 18, 2016
6.640
6.670
6.610
6.660
23,739
+0.05(+0.76%)
Jul 15, 2016
6.600
6.650
6.590
6.610
20,030
+0.01(+0.15%)
Jul 14, 2016
6.570
6.640
6.570
6.600
48,994
+0.05(+0.76%)
Jul 13, 2016
6.520
6.580
6.500
6.550
14,003
-0.01(-0.15%)
Jul 12, 2016
6.540
6.600
6.420
6.560
38,210
+0.09(+1.39%)
Jul 11, 2016
6.590
6.620
6.460
6.470
44,629
-0.09(-1.37%)
Jul 08, 2016
6.580
6.450
6.560
37,512
+0.11(+1.71%)
Jul 07, 2016
6.430
6.460
6.430
6.450
15,375
-0.10(-1.53%)
Jul 05, 2016
6.500
6.550
6.340
6.550
48,088
-0.04(-0.61%)
Jul 04, 2016
6.550
6.600
6.510
6.590
24,932
+0.00(+0.00%)
Jun 30, 2016
6.590
6.590
6.590
0
+0.16(+2.49%)
Jun 29, 2016
6.480
6.510
6.400
6.430
41,768
+0.04(+0.63%)
Jun 28, 2016
6.480
6.480
6.310
6.390
33,977
+0.09(+1.43%)
Jun 27, 2016
6.500
6.500
6.230
6.300
75,565
-0.22(-3.37%)
Jun 24, 2016
6.400
6.570
6.370
6.520
105,756
-0.20(-2.98%)
Jun 23, 2016
6.650
6.750
6.650
6.720
35,000
+0.07(+1.05%)
Jun 22, 2016
6.570
6.650
6.570
6.650
23,229
+0.12(+1.84%)
Jun 21, 2016
6.530
6.580
6.500
6.530
20,275
-0.05(-0.76%)
Jun 20, 2016
6.520
6.580
6.450
6.580
29,618
+0.18(+2.81%)
Jun 17, 2016
6.500
6.500
6.400
6.400
23,346
-0.05(-0.78%)
Jun 16, 2016
6.490
6.490
6.360
6.450
65,978
-0.05(-0.77%)
Jun 15, 2016
6.520
6.640
6.470
6.500
102,263
+0.00(+0.00%)
Jun 14, 2016
6.540
6.590
6.500
6.500
21,582
+0.00(+0.00%)
Jun 13, 2016
6.600
6.610
6.500
6.500
50,566
-0.13(-1.96%)
Jun 10, 2016
6.640
6.660
6.570
6.630
39,773
-0.05(-0.75%)
Jun 09, 2016
6.680
6.700
6.650
6.680
17,165
+0.02(+0.30%)
Jun 08, 2016
6.710
6.710
6.630
6.660
71,010
-0.04(-0.60%)
Jun 07, 2016
6.650
6.700
6.550
6.700
62,323
+0.05(+0.75%)
Jun 06, 2016
6.700
6.700
6.630
6.650
93,177
-0.05(-0.75%)
Jun 03, 2016
6.710
6.710
6.650
6.700
32,671
-0.01(-0.15%)
Jun 02, 2016
6.680
6.710
6.650
6.710
30,108
+0.03(+0.45%)
Jun 01, 2016
6.600
6.680
6.600
6.680
28,199
+0.08(+1.21%)
May 31, 2016
6.700
6.760
6.600
6.600
42,828
-0.05(-0.75%)
May 30, 2016
6.660
6.680
6.630
6.650
46,155
+0.01(+0.15%)
May 27, 2016
6.700
6.720
6.620
6.640
27,998
-0.10(-1.48%)
May 26, 2016
6.660
6.760
6.630
6.740
92,702
+0.09(+1.35%)
May 25, 2016
6.610
6.660
6.540
6.650
42,920
+0.11(+1.68%)
May 24, 2016
6.450
6.650
6.390
6.540
135,630
+0.14(+2.19%)
May 20, 2016
6.400
6.400
6.400
0
+0.01(+0.16%)
May 19, 2016
6.400
6.400
6.380
6.390
45,841
-0.06(-0.93%)
May 18, 2016
6.410
6.450
6.370
6.450
68,175
+0.05(+0.78%)
May 17, 2016
6.400
6.420
6.380
6.400
27,344
+0.04(+0.63%)
May 16, 2016
6.450
6.460
6.350
6.360
79,377
-0.02(-0.31%)
May 13, 2016
6.410
6.450
6.370
6.380
69,801
-0.01(-0.16%)
May 12, 2016
6.480
6.480
6.330
6.390
139,349
-0.06(-0.93%)
May 11, 2016
6.470
6.470
6.420
6.450
27,146
+0.02(+0.23%)
May 10, 2016
6.420
6.470
6.400
6.435
122,356
-0.02(-0.23%)
May 09, 2016
6.490
6.490
6.370
6.450
48,201
+0.00(+0.00%)
May 06, 2016
6.500
6.500
6.370
6.450
42,800
+0.00(+0.00%)
May 05, 2016
6.460
6.470
6.350
6.450
42,794
+0.09(+1.42%)
May 04, 2016
6.480
6.500
6.350
6.360
38,984
-0.10(-1.55%)
May 03, 2016
6.710
6.710
6.460
6.460
139,254
-0.30(-4.44%)
May 02, 2016
6.810
6.870
6.730
6.760
15,918
-0.04(-0.59%)
Apr 29, 2016
6.830
6.870
6.750
6.800
50,234
+0.00(+0.00%)
Apr 28, 2016
6.880
6.880
6.740
6.800
60,093
-0.05(-0.73%)
Apr 27, 2016
6.870
6.890
6.830
6.850
114,382
-0.29(-4.06%)
Apr 26, 2016
7.120
7.150
7.080
7.140
22,261
+0.03(+0.42%)
Apr 25, 2016
7.140
7.140
7.000
7.110
60,687
-0.03(-0.42%)
Apr 22, 2016
7.040
7.140
7.040
7.140
53,380
+0.06(+0.85%)
Apr 21, 2016
7.060
7.090
7.000
7.080
20,790
+0.00(+0.00%)
Apr 20, 2016
6.860
7.090
6.830
7.080
65,933
+0.20(+2.91%)
Apr 19, 2016
6.840
6.890
6.770
6.880
50,925
+0.05(+0.73%)
Apr 18, 2016
6.740
6.840
6.740
6.830
35,558
-0.01(-0.15%)
Apr 15, 2016
6.850
6.870
6.700
6.840
27,039
-0.02(-0.29%)
Apr 14, 2016
6.700
6.900
6.690
6.860
50,288
+0.18(+2.69%)
Apr 13, 2016
6.540
6.700
6.540
6.680
72,728
+0.18(+2.77%)
Apr 12, 2016
6.420
6.550
6.420
6.500
54,505
+0.14(+2.20%)
Apr 11, 2016
6.490
6.490
6.350
6.360
65,507
-0.05(-0.78%)
Apr 08, 2016
6.420
6.600
6.410
6.410
24,679
+0.11(+1.75%)
Apr 07, 2016
6.530
6.530
6.150
6.300
112,745
-0.18(-2.78%)
Apr 06, 2016
6.620
6.630
6.480
6.480
27,985
-0.15(-2.26%)
Apr 05, 2016
6.720
6.730
6.400
6.630
60,609
-0.08(-1.19%)
Apr 04, 2016
6.750
6.800
6.660
6.710
26,421
+0.00(+0.00%)
Apr 01, 2016
6.710
6.750
6.630
6.710
21,490
+0.01(+0.15%)
Mar 31, 2016
6.920
6.920
6.700
6.700
99,107
-0.20(-2.90%)
Mar 30, 2016
6.840
6.950
6.800
6.900
53,076
+0.08(+1.17%)
Mar 29, 2016
6.840
6.840
6.750
6.820
19,422
-0.08(-1.16%)
Mar 28, 2016
6.820
6.900
6.710
6.900
90,095
+0.07(+1.02%)
Mar 24, 2016
6.830
6.830
6.830
0
-0.03(-0.44%)
Mar 23, 2016
6.830
6.860
6.750
6.860
46,404
-0.01(-0.15%)
Mar 22, 2016
6.870
6.990
6.700
6.870
87,326
-0.01(-0.15%)
Mar 21, 2016
6.690
6.900
6.690
6.880
100,296
+0.25(+3.77%)
Mar 18, 2016
6.560
6.810
6.560
6.630
49,967
+0.11(+1.69%)
Mar 17, 2016
6.370
6.600
6.350
6.520
84,989
+0.16(+2.52%)
Mar 16, 2016
6.360
6.410
6.300
6.360
27,530
+0.00(+0.00%)
Mar 15, 2016
6.180
6.360
6.020
6.360
53,148
+0.06(+0.95%)
Mar 14, 2016
6.300
6.400
6.110
6.300
58,734
+0.06(+0.96%)
Mar 11, 2016
6.210
6.370
6.200
6.240
35,371
+0.12(+1.96%)
Mar 10, 2016
6.310
6.330
5.970
6.120
47,761
-0.04(-0.65%)
Mar 09, 2016
5.950
6.180
5.950
6.160
53,679
+0.23(+3.88%)
Mar 08, 2016
5.960
5.960
5.800
5.930
52,068
-0.01(-0.17%)
Mar 07, 2016
5.760
5.940
5.760
5.940
50,924
+0.23(+4.03%)
Mar 04, 2016
5.660
5.710
5.640
5.710
44,744
+0.07(+1.24%)
Mar 03, 2016
5.600
5.650
5.530
5.640
38,469
+0.09(+1.62%)
Mar 02, 2016
5.540
5.570
5.430
5.550
29,606
+0.03(+0.54%)
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.