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
)
6.200
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 29, 2024
6.270
6.270
6.050
6.200
143,952
-0.08(-1.27%)
May 28, 2024
6.320
6.330
6.220
6.280
51,685
-0.05(-0.79%)
May 27, 2024
6.270
6.340
6.260
6.330
116,144
+0.06(+0.96%)
May 24, 2024
6.170
6.270
6.170
6.270
65,095
+0.16(+2.62%)
May 23, 2024
6.240
6.250
6.110
6.110
126,056
-0.14(-2.24%)
May 22, 2024
6.230
6.270
6.220
6.250
98,452
+0.03(+0.48%)
May 21, 2024
6.190
6.240
6.170
6.220
150,031
+0.03(+0.48%)
May 17, 2024
6.190
0
+0.02(+0.32%)
May 16, 2024
6.180
6.200
6.150
6.170
72,910
-0.01(-0.16%)
May 15, 2024
6.150
6.190
6.130
6.180
267,123
+0.06(+0.98%)
May 14, 2024
6.120
6.130
6.100
6.120
40,774
+0.00(+0.00%)
May 13, 2024
6.120
6.130
6.070
6.120
39,507
+0.03(+0.49%)
May 10, 2024
6.100
6.120
6.070
6.090
88,644
+0.02(+0.33%)
May 09, 2024
6.070
6.100
6.050
6.070
69,041
+0.00(+0.00%)
May 08, 2024
5.970
6.070
5.970
6.070
63,818
+0.05(+0.83%)
May 07, 2024
6.040
6.060
6.000
6.020
73,145
-0.02(-0.33%)
May 06, 2024
6.000
6.080
5.980
6.040
60,712
+0.06(+1.00%)
May 03, 2024
5.950
6.000
5.940
5.980
23,161
+0.08(+1.36%)
May 02, 2024
5.900
5.960
5.870
5.900
60,357
-0.01(-0.17%)
May 01, 2024
5.920
6.020
5.880
5.910
125,099
-0.01(-0.17%)
Apr 30, 2024
5.980
6.010
5.920
5.920
90,362
-0.10(-1.66%)
Apr 29, 2024
6.030
6.090
5.960
6.020
90,424
-0.11(-1.79%)
Apr 26, 2024
6.110
6.150
6.110
6.130
83,359
+0.01(+0.16%)
Apr 25, 2024
6.010
6.130
6.010
6.120
121,446
+0.00(+0.00%)
Apr 24, 2024
6.100
6.130
6.030
6.120
65,879
-0.01(-0.16%)
Apr 23, 2024
6.060
6.140
6.050
6.130
118,849
+0.14(+2.34%)
Apr 22, 2024
5.800
6.000
5.750
5.990
136,851
+0.18(+3.10%)
Apr 19, 2024
5.850
5.900
5.770
5.810
88,493
-0.04(-0.68%)
Apr 18, 2024
5.860
5.910
5.770
5.850
55,399
+0.08(+1.39%)
Apr 17, 2024
5.860
5.900
5.760
5.770
113,406
-0.04(-0.69%)
Apr 16, 2024
6.000
6.010
5.740
5.810
238,968
-0.17(-2.84%)
Apr 15, 2024
6.050
6.100
5.930
5.980
150,104
-0.06(-0.99%)
Apr 12, 2024
6.110
6.150
5.980
6.040
190,686
-0.11(-1.79%)
Apr 11, 2024
6.110
6.200
6.100
6.150
143,934
+0.03(+0.49%)
Apr 10, 2024
6.080
6.160
6.040
6.120
85,890
-0.02(-0.33%)
Apr 09, 2024
6.150
6.180
6.100
6.140
72,891
+0.00(+0.00%)
Apr 08, 2024
6.080
6.180
6.060
6.140
142,821
+0.06(+0.99%)
Apr 05, 2024
6.050
6.080
6.050
6.080
103,243
+0.08(+1.33%)
Apr 04, 2024
6.040
6.090
6.000
6.000
61,769
-0.03(-0.50%)
Apr 03, 2024
5.960
6.080
5.960
6.030
70,434
+0.04(+0.67%)
Apr 02, 2024
6.040
6.040
5.960
5.990
103,726
-0.10(-1.64%)
Apr 01, 2024
6.070
6.100
6.040
6.090
74,749
-0.02(-0.33%)
Mar 28, 2024
6.110
0
-0.01(-0.16%)
Mar 27, 2024
6.060
6.130
6.040
6.120
77,643
-0.03(-0.49%)
Mar 26, 2024
6.140
6.180
6.120
6.150
64,783
+0.02(+0.33%)
Mar 25, 2024
6.080
6.220
6.070
6.130
98,335
+0.03(+0.49%)
Mar 22, 2024
6.160
6.180
6.090
6.100
104,016
-0.05(-0.81%)
Mar 21, 2024
6.120
6.220
6.120
6.150
148,447
+0.05(+0.82%)
Mar 20, 2024
6.070
6.100
6.050
6.100
73,751
+0.04(+0.66%)
Mar 19, 2024
6.040
6.070
5.990
6.060
90,829
+0.05(+0.83%)
Mar 18, 2024
6.050
6.080
6.000
6.010
102,406
-0.02(-0.33%)
Mar 15, 2024
5.900
6.050
5.900
6.030
146,183
+0.12(+2.03%)
Mar 14, 2024
6.000
6.000
5.870
5.910
86,089
-0.09(-1.50%)
Mar 13, 2024
5.950
6.000
5.950
6.000
112,494
+0.05(+0.84%)
Mar 12, 2024
5.880
5.950
5.830
5.950
120,578
+0.10(+1.71%)
Mar 11, 2024
5.840
5.850
5.750
5.850
75,667
+0.01(+0.17%)
Mar 08, 2024
5.840
5.850
5.790
5.840
74,143
+0.03(+0.52%)
Mar 07, 2024
5.730
5.840
5.730
5.810
150,277
+0.07(+1.22%)
Mar 06, 2024
5.710
5.750
5.700
5.740
59,992
+0.06(+1.06%)
Mar 05, 2024
5.680
5.710
5.650
5.680
87,213
-0.03(-0.53%)
Mar 04, 2024
5.740
5.790
5.640
5.710
63,890
-0.03(-0.52%)
Mar 01, 2024
5.730
5.780
5.700
5.740
73,917
+0.04(+0.70%)
Feb 29, 2024
5.640
5.730
5.630
5.700
78,888
+0.09(+1.60%)
Feb 28, 2024
5.750
5.780
5.590
5.610
106,637
-0.26(-4.43%)
Feb 27, 2024
5.860
5.870
5.790
5.870
141,653
+0.03(+0.51%)
Feb 26, 2024
5.780
5.900
5.750
5.840
205,045
+0.07(+1.21%)
Feb 23, 2024
5.720
5.780
5.700
5.770
111,175
+0.05(+0.87%)
Feb 22, 2024
5.650
5.740
5.650
5.720
86,021
+0.11(+1.96%)
Feb 21, 2024
5.630
5.630
5.550
5.610
63,040
+0.00(+0.00%)
Feb 20, 2024
5.570
5.620
5.520
5.610
97,042
+0.06(+1.08%)
Feb 16, 2024
5.550
0
+0.06(+1.09%)
Feb 15, 2024
5.340
5.500
5.340
5.490
160,489
+0.16(+3.00%)
Feb 14, 2024
5.260
5.340
5.240
5.330
54,343
+0.17(+3.29%)
Feb 13, 2024
5.270
5.270
5.110
5.160
106,910
-0.20(-3.73%)
Feb 12, 2024
5.280
5.400
5.280
5.360
53,605
+0.05(+0.94%)
Feb 09, 2024
5.240
5.350
5.230
5.310
53,912
+0.09(+1.72%)
Feb 08, 2024
5.220
5.250
5.170
5.220
85,067
-0.01(-0.19%)
Feb 07, 2024
5.210
5.260
5.180
5.230
13,098
+0.02(+0.38%)
Feb 06, 2024
5.260
5.290
5.190
5.210
60,769
+0.03(+0.58%)
Feb 05, 2024
5.320
5.320
5.100
5.180
71,437
-0.11(-2.08%)
Feb 02, 2024
5.340
5.420
5.280
5.290
77,692
-0.03(-0.56%)
Feb 01, 2024
5.270
5.330
5.160
5.320
97,853
+0.07(+1.33%)
Jan 31, 2024
5.420
5.440
5.250
5.250
121,502
-0.24(-4.37%)
Jan 30, 2024
5.470
5.500
5.400
5.490
49,984
-0.03(-0.54%)
Jan 29, 2024
5.460
5.560
5.450
5.520
103,820
+0.05(+0.91%)
Jan 26, 2024
5.420
5.490
5.420
5.470
95,619
+0.01(+0.18%)
Jan 25, 2024
5.400
5.470
5.400
5.460
83,544
+0.06(+1.11%)
Jan 24, 2024
5.340
5.450
5.330
5.400
168,173
+0.08(+1.50%)
Jan 23, 2024
5.300
5.340
5.290
5.320
60,774
+0.04(+0.76%)
Jan 22, 2024
5.260
5.320
5.250
5.280
76,967
+0.02(+0.38%)
Jan 19, 2024
5.130
5.280
5.120
5.260
177,648
+0.17(+3.34%)
Jan 18, 2024
5.040
5.130
5.030
5.090
78,037
+0.08(+1.60%)
Jan 17, 2024
5.170
5.170
4.970
5.010
162,639
-0.17(-3.28%)
Jan 16, 2024
5.180
5.200
5.100
5.180
116,543
-0.02(-0.38%)
Jan 15, 2024
5.120
5.220
5.100
5.200
56,634
+0.07(+1.36%)
Jan 12, 2024
5.110
5.180
5.100
5.130
87,161
+0.05(+0.98%)
Jan 11, 2024
5.180
5.180
5.030
5.080
170,730
-0.07(-1.36%)
Jan 10, 2024
5.180
5.180
5.150
5.150
27,773
-0.02(-0.39%)
Jan 09, 2024
5.160
5.190
5.130
5.170
40,771
-0.03(-0.58%)
Jan 08, 2024
5.200
5.230
5.100
5.200
116,904
+0.00(+0.00%)
Jan 05, 2024
5.100
5.200
5.100
5.200
48,734
+0.08(+1.56%)
Jan 04, 2024
5.040
5.210
5.020
5.120
70,588
+0.10(+1.99%)
Jan 03, 2024
5.080
5.080
5.010
5.020
104,374
-0.07(-1.38%)
Jan 02, 2024
5.130
5.160
5.080
5.090
118,115
-0.03(-0.59%)
Dec 29, 2023
5.120
0
-0.04(-0.78%)
Dec 28, 2023
5.310
5.310
5.160
5.160
138,080
-0.19(-3.55%)
Dec 27, 2023
5.350
5.390
5.350
5.350
236,037
+0.05(+0.94%)
Dec 22, 2023
5.300
0
+0.05(+0.95%)
Dec 21, 2023
5.230
5.340
5.210
5.250
118,575
+0.09(+1.74%)
Dec 20, 2023
5.220
5.340
5.160
5.160
182,940
-0.08(-1.53%)
Dec 19, 2023
5.120
5.250
5.100
5.240
184,139
+0.11(+2.14%)
Dec 18, 2023
5.050
5.150
5.010
5.130
188,035
+0.09(+1.79%)
Dec 15, 2023
5.050
5.110
4.980
5.040
204,675
+0.04(+0.80%)
Dec 14, 2023
5.050
5.100
4.980
5.000
186,440
+0.00(+0.00%)
Dec 13, 2023
4.720
5.040
4.700
5.000
188,686
+0.26(+5.49%)
Dec 12, 2023
4.790
4.880
4.700
4.740
78,024
-0.14(-2.87%)
Dec 11, 2023
4.880
4.880
4.730
4.880
124,717
-0.01(-0.20%)
Dec 08, 2023
4.760
4.890
4.760
4.890
51,010
+0.09(+1.87%)
Dec 07, 2023
4.870
4.870
4.760
4.800
10,109
-0.04(-0.83%)
Dec 06, 2023
4.810
4.940
4.810
4.840
57,183
+0.00(+0.00%)
Dec 05, 2023
4.750
4.840
4.750
4.840
67,313
+0.06(+1.26%)
Dec 04, 2023
4.710
4.800
4.700
4.780
63,583
-0.04(-0.83%)
Dec 01, 2023
4.610
4.840
4.610
4.820
113,987
+0.17(+3.66%)
Nov 30, 2023
4.550
4.700
4.540
4.650
128,513
+0.11(+2.42%)
Nov 29, 2023
4.560
4.600
4.500
4.540
32,050
+0.00(+0.00%)
Nov 28, 2023
4.550
4.630
4.530
4.540
65,601
-0.03(-0.66%)
Nov 27, 2023
4.600
4.600
4.540
4.570
46,368
-0.07(-1.51%)
Nov 24, 2023
4.610
4.660
4.580
4.640
69,052
+0.00(+0.00%)
Nov 23, 2023
4.650
4.650
4.580
4.640
27,653
-0.01(-0.22%)
Nov 22, 2023
4.660
4.690
4.580
4.650
27,897
-0.05(-1.06%)
Nov 21, 2023
4.830
4.850
4.690
4.700
95,627
-0.11(-2.29%)
Nov 20, 2023
4.800
4.920
4.790
4.810
157,958
-0.06(-1.23%)
Nov 17, 2023
4.730
4.870
4.720
4.870
140,841
+0.12(+2.53%)
Nov 16, 2023
4.800
4.800
4.640
4.750
61,062
+0.00(+0.00%)
Nov 15, 2023
4.730
4.880
4.730
4.750
161,106
+0.04(+0.85%)
Nov 14, 2023
4.600
4.710
4.600
4.710
92,626
+0.21(+4.67%)
Nov 13, 2023
4.470
4.560
4.440
4.500
43,079
+0.02(+0.45%)
Nov 10, 2023
4.440
4.490
4.380
4.480
27,948
+0.06(+1.36%)
Nov 09, 2023
4.360
4.530
4.360
4.420
65,502
+0.06(+1.38%)
Nov 08, 2023
4.320
4.390
4.290
4.360
37,934
+0.02(+0.46%)
Nov 07, 2023
4.450
4.450
4.230
4.340
138,516
-0.16(-3.56%)
Nov 06, 2023
4.610
4.610
4.470
4.500
111,842
-0.16(-3.43%)
Nov 03, 2023
4.610
4.700
4.530
4.660
89,663
+0.09(+1.97%)
Nov 02, 2023
4.280
4.590
4.280
4.570
233,241
+0.34(+8.04%)
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.