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
Eagle Point Credit Inc
(NY:
ECC
)
10.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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, 2022
8.750
8.782
476,644
+0.04(+0.44%)
Jan 28, 2022
8.737
8.769
8.680
8.744
524,494
+0.02(+0.22%)
Jan 27, 2022
8.801
8.820
8.693
8.724
450,291
-0.01(-0.15%)
Jan 26, 2022
8.801
8.832
8.667
8.737
471,478
-0.01(-0.07%)
Jan 25, 2022
8.648
8.852
8.591
8.744
786,284
+0.04(+0.44%)
Jan 24, 2022
8.795
8.795
8.179
8.705
1,666,932
-0.13(-1.44%)
Jan 21, 2022
8.948
8.954
8.801
8.833
806,075
-0.13(-1.42%)
Jan 20, 2022
9.011
9.018
8.941
8.960
405,554
-0.04(-0.43%)
Jan 19, 2022
9.031
9.056
8.992
8.999
299,718
-0.01(-0.14%)
Jan 18, 2022
8.992
9.031
8.960
9.011
718,786
+0.08(+0.86%)
Jan 14, 2022
8.935
0
+0.01(+0.14%)
Jan 13, 2022
9.031
9.031
8.903
8.922
432,779
-0.06(-0.71%)
Jan 12, 2022
9.120
9.158
8.967
8.986
714,224
-0.11(-1.26%)
Jan 11, 2022
9.101
9.235
9.062
9.101
769,939
+0.05(+0.56%)
Jan 10, 2022
8.992
9.126
8.973
9.050
847,310
+0.11(+1.28%)
Jan 07, 2022
8.846
9.030
8.834
8.935
455,726
+0.13(+1.44%)
Jan 06, 2022
8.802
8.821
8.770
8.808
244,923
+0.04(+0.51%)
Jan 05, 2022
8.821
8.853
8.745
8.764
506,596
-0.07(-0.79%)
Jan 04, 2022
8.846
8.876
8.821
8.834
501,548
+0.01(+0.07%)
Jan 03, 2022
8.865
8.884
8.796
8.827
1,241,967
-0.03(-0.29%)
Dec 31, 2021
8.872
8.872
8.834
8.853
340,751
+0.00(+0.00%)
Dec 30, 2021
8.897
8.897
8.834
8.853
310,083
-0.01(-0.14%)
Dec 29, 2021
8.884
8.884
8.840
8.865
451,516
+0.01(+0.11%)
Dec 28, 2021
8.865
8.897
8.827
8.856
419,541
-0.00(-0.04%)
Dec 27, 2021
8.865
8.910
8.821
8.859
813,881
+0.00(+0.00%)
Dec 23, 2021
8.808
8.884
8.808
8.859
599,050
+0.05(+0.57%)
Dec 22, 2021
8.726
8.853
8.625
8.808
461,815
+0.18(+2.13%)
Dec 21, 2021
8.936
8.976
8.625
8.625
1,042,453
-0.18(-2.08%)
Dec 20, 2021
8.662
8.839
8.662
8.808
751,792
+0.16(+1.83%)
Dec 17, 2021
8.656
8.698
8.558
8.649
467,364
+0.02(+0.21%)
Dec 16, 2021
8.765
8.866
8.588
8.631
383,736
-0.08(-0.91%)
Dec 15, 2021
8.997
9.060
8.576
8.710
821,788
-0.27(-3.06%)
Dec 14, 2021
9.156
9.156
8.954
8.985
401,666
-0.22(-2.39%)
Dec 13, 2021
9.400
9.414
9.186
9.205
306,735
-0.16(-1.76%)
Dec 10, 2021
9.241
9.394
9.229
9.369
316,076
-0.01(-0.07%)
Dec 09, 2021
9.381
9.406
9.345
9.375
369,600
+0.01(+0.06%)
Dec 08, 2021
9.278
9.381
9.278
9.369
274,909
+0.09(+0.98%)
Dec 07, 2021
9.182
9.321
9.176
9.278
310,565
+0.12(+1.32%)
Dec 06, 2021
9.151
9.194
9.091
9.157
376,531
+0.04(+0.47%)
Dec 03, 2021
9.170
9.200
9.067
9.115
454,428
-0.05(-0.59%)
Dec 02, 2021
9.079
9.205
9.067
9.170
334,108
+0.12(+1.34%)
Dec 01, 2021
9.157
9.176
9.048
9.048
411,457
-0.03(-0.33%)
Nov 30, 2021
9.176
9.193
9.024
9.079
511,761
-0.09(-0.99%)
Nov 29, 2021
9.230
9.248
9.160
9.170
317,889
+0.03(+0.33%)
Nov 26, 2021
9.079
9.221
8.958
9.139
482,914
-0.09(-0.98%)
Nov 24, 2021
9.248
9.248
9.200
9.230
235,315
+0.00(+0.00%)
Nov 23, 2021
9.254
9.260
9.097
9.230
331,823
+0.02(+0.20%)
Nov 22, 2021
9.236
9.375
9.121
9.212
645,214
+0.06(+0.66%)
Nov 19, 2021
9.109
9.163
8.988
9.151
483,115
+0.06(+0.67%)
Nov 18, 2021
9.200
9.103
8.997
9.091
424,835
-0.12(-1.25%)
Nov 17, 2021
9.079
9.218
9.079
9.206
421,534
+0.15(+1.67%)
Nov 16, 2021
8.958
9.079
8.927
9.055
849,826
+0.23(+2.61%)
Nov 15, 2021
8.722
8.825
8.690
8.825
135,857
+0.14(+1.60%)
Nov 12, 2021
8.710
8.800
8.589
8.685
139,097
-0.01(-0.14%)
Nov 11, 2021
8.873
8.885
8.613
8.697
351,160
-0.14(-1.58%)
Nov 10, 2021
8.855
8.837
115,836
+0.02(+0.21%)
Nov 09, 2021
8.728
8.897
8.719
8.819
373,652
-0.11(-1.22%)
Nov 08, 2021
8.891
8.990
8.849
8.927
496,665
+0.04(+0.41%)
Nov 05, 2021
8.807
8.903
8.771
8.891
220,119
+0.13(+1.44%)
Nov 04, 2021
8.735
8.795
8.675
8.765
295,226
+0.01(+0.07%)
Nov 03, 2021
8.657
8.765
8.633
8.759
326,061
+0.11(+1.25%)
Nov 02, 2021
8.483
8.669
8.483
8.651
556,867
+0.21(+2.49%)
Nov 01, 2021
8.453
8.441
8.435
8.441
454,539
+0.00(+0.00%)
Oct 29, 2021
8.435
8.465
8.435
8.441
217,685
+0.01(+0.07%)
Oct 28, 2021
8.435
8.441
8.423
8.435
466,387
+0.01(+0.07%)
Oct 27, 2021
8.435
8.465
8.423
8.429
187,683
+0.01(+0.16%)
Oct 26, 2021
8.435
8.405
8.416
376,218
-0.01(-0.16%)
Oct 25, 2021
8.447
8.463
8.417
8.429
184,723
-0.01(-0.07%)
Oct 22, 2021
8.435
8.459
8.411
8.435
271,847
+0.00(+0.00%)
Oct 21, 2021
8.387
8.447
8.423
8.435
515,358
+0.01(+0.14%)
Oct 20, 2021
8.405
8.435
8.357
8.423
277,392
-0.01(-0.14%)
Oct 19, 2021
8.441
8.441
8.411
8.435
244,599
+0.01(+0.07%)
Oct 18, 2021
8.453
8.495
8.387
8.429
217,122
-0.01(-0.14%)
Oct 15, 2021
8.435
8.447
8.408
8.441
154,152
+0.04(+0.43%)
Oct 14, 2021
8.435
8.459
8.381
8.405
239,985
-0.01(-0.14%)
Oct 13, 2021
8.429
8.429
8.393
8.417
106,746
-0.01(-0.14%)
Oct 12, 2021
8.429
8.441
8.399
8.429
115,596
-0.01(-0.07%)
Oct 11, 2021
8.411
8.513
8.249
8.435
269,713
-0.04(-0.43%)
Oct 08, 2021
8.375
8.489
8.357
8.471
192,835
+0.05(+0.57%)
Oct 07, 2021
8.334
8.429
8.328
8.423
393,008
+0.10(+1.14%)
Oct 06, 2021
8.328
8.352
8.286
8.328
272,649
-0.02(-0.21%)
Oct 05, 2021
8.262
8.381
8.227
8.346
234,973
+0.13(+1.52%)
Oct 04, 2021
8.221
8.316
8.161
8.221
442,110
+0.07(+0.80%)
Oct 01, 2021
8.120
8.197
8.090
8.155
463,456
+0.05(+0.59%)
Sep 30, 2021
8.155
8.160
8.090
8.108
204,414
+0.02(+0.22%)
Sep 29, 2021
8.096
8.143
8.024
8.090
174,763
+0.05(+0.67%)
Sep 28, 2021
8.114
8.117
7.989
8.036
393,045
-0.07(-0.88%)
Sep 27, 2021
8.185
8.185
8.096
8.108
400,440
-0.05(-0.66%)
Sep 24, 2021
8.161
8.179
8.126
8.161
164,653
+0.00(+0.00%)
Sep 23, 2021
8.161
8.185
8.131
8.161
178,568
+0.01(+0.15%)
Sep 22, 2021
8.054
8.197
8.054
8.149
201,564
+0.11(+1.33%)
Sep 21, 2021
8.084
8.084
8.001
8.042
159,425
-0.01(-0.07%)
Sep 20, 2021
8.084
8.084
7.917
8.048
394,678
-0.13(-1.53%)
Sep 17, 2021
8.149
8.179
8.048
8.173
130,875
+0.06(+0.73%)
Sep 16, 2021
8.191
8.205
8.066
8.114
176,357
-0.08(-0.94%)
Sep 15, 2021
8.173
8.200
8.096
8.191
228,484
+0.01(+0.07%)
Sep 14, 2021
8.274
8.292
8.167
8.185
154,884
-0.08(-0.94%)
Sep 13, 2021
8.322
8.330
8.191
8.262
496,660
-0.09(-1.07%)
Sep 10, 2021
8.393
8.393
8.298
8.352
315,604
-0.08(-0.92%)
Sep 09, 2021
8.423
8.441
8.340
8.429
567,672
+0.09(+1.07%)
Sep 08, 2021
8.328
8.387
8.281
8.340
1,231,303
+0.07(+0.86%)
Sep 07, 2021
8.216
8.269
8.216
8.269
430,996
+0.06(+0.72%)
Sep 03, 2021
8.192
8.233
8.186
8.210
212,619
-0.01(-0.07%)
Sep 02, 2021
8.222
8.245
8.157
8.216
181,700
+0.00(+0.00%)
Sep 01, 2021
8.192
8.227
8.151
8.216
276,449
+0.03(+0.36%)
Aug 31, 2021
8.216
8.217
8.133
8.186
190,757
+0.01(+0.07%)
Aug 30, 2021
8.263
8.281
8.168
8.180
208,531
-0.02(-0.29%)
Aug 27, 2021
8.233
8.233
8.115
8.204
176,871
+0.04(+0.51%)
Aug 26, 2021
8.233
8.245
8.109
8.162
182,891
-0.04(-0.43%)
Aug 25, 2021
8.127
8.233
8.038
8.198
211,553
+0.11(+1.39%)
Aug 24, 2021
8.080
8.121
7.978
8.086
319,570
+0.01(+0.15%)
Aug 23, 2021
8.251
8.298
8.062
8.074
349,011
-0.15(-1.87%)
Aug 20, 2021
8.174
8.423
8.115
8.227
262,679
+0.09(+1.16%)
Aug 19, 2021
8.227
8.269
8.103
8.133
283,589
-0.11(-1.29%)
Aug 18, 2021
8.269
8.334
8.222
8.239
146,896
+0.00(+0.00%)
Aug 17, 2021
8.440
8.440
8.216
8.239
325,634
-0.12(-1.41%)
Aug 16, 2021
8.470
8.476
8.275
8.358
228,574
-0.09(-1.05%)
Aug 13, 2021
8.529
8.529
8.375
8.446
469,659
-0.07(-0.76%)
Aug 12, 2021
8.334
8.511
8.322
8.511
468,947
+0.24(+2.86%)
Aug 11, 2021
8.245
8.298
8.186
8.275
593,461
+0.29(+3.63%)
Aug 10, 2021
7.920
8.003
7.920
7.985
147,862
+0.05(+0.67%)
Aug 09, 2021
7.920
7.993
7.911
7.932
294,835
+0.02(+0.30%)
Aug 06, 2021
7.932
7.955
7.873
7.909
125,766
-0.03(-0.37%)
Aug 05, 2021
7.950
7.976
7.832
7.938
233,469
+0.02(+0.22%)
Aug 04, 2021
7.920
7.920
7.891
7.920
233,074
+0.00(+0.00%)
Aug 03, 2021
7.768
7.932
7.750
7.920
387,038
+0.19(+2.51%)
Aug 02, 2021
7.791
7.926
7.727
7.727
420,396
-0.08(-0.98%)
Jul 30, 2021
7.797
7.803
7.756
7.803
167,190
+0.01(+0.08%)
Jul 29, 2021
7.709
7.809
7.697
7.797
128,871
+0.08(+1.06%)
Jul 28, 2021
7.639
7.715
7.627
7.715
101,163
+0.07(+0.92%)
Jul 27, 2021
7.768
7.774
7.621
7.644
161,100
-0.12(-1.51%)
Jul 26, 2021
7.774
7.826
7.727
7.762
130,733
+0.02(+0.23%)
Jul 23, 2021
7.791
7.815
7.715
7.744
153,590
-0.04(-0.53%)
Jul 22, 2021
7.791
7.820
7.724
7.785
99,694
+0.05(+0.68%)
Jul 21, 2021
7.580
7.757
7.521
7.732
134,269
+0.15(+2.01%)
Jul 20, 2021
7.492
7.614
7.492
7.580
151,960
+0.11(+1.49%)
Jul 19, 2021
7.627
7.650
7.375
7.468
373,950
-0.21(-2.75%)
Jul 16, 2021
7.703
7.764
7.633
7.680
142,710
+0.02(+0.31%)
Jul 15, 2021
7.686
7.703
7.627
7.656
184,833
-0.02(-0.23%)
Jul 14, 2021
7.697
7.727
7.656
7.674
108,787
-0.01(-0.08%)
Jul 13, 2021
7.774
7.815
7.671
7.680
362,336
-0.15(-1.87%)
Jul 12, 2021
7.738
7.854
7.711
7.826
232,682
+0.13(+1.74%)
Jul 09, 2021
7.774
7.819
7.639
7.692
308,759
-0.02(-0.29%)
Jul 08, 2021
7.715
7.738
7.581
7.715
416,971
-0.09(-1.19%)
Jul 07, 2021
7.901
7.919
7.727
7.808
410,789
-0.08(-0.96%)
Jul 06, 2021
7.919
7.919
7.866
7.884
535,944
-0.01(-0.07%)
Jul 02, 2021
7.919
7.924
7.866
7.890
201,248
+0.01(+0.07%)
Jul 01, 2021
7.895
7.936
7.860
7.884
257,338
-0.01(-0.07%)
Jun 30, 2021
7.959
7.959
7.878
7.890
244,888
-0.02(-0.29%)
Jun 29, 2021
7.901
7.948
7.884
7.913
146,145
+0.02(+0.30%)
Jun 28, 2021
7.907
7.919
7.878
7.890
218,719
+0.02(+0.22%)
Jun 25, 2021
7.890
7.919
7.860
7.872
132,065
-0.01(-0.07%)
Jun 24, 2021
7.890
7.901
7.860
7.878
326,414
-0.01(-0.07%)
Jun 23, 2021
7.860
7.901
7.860
7.884
117,614
+0.01(+0.07%)
Jun 22, 2021
7.919
7.919
7.875
7.878
235,504
-0.05(-0.66%)
Jun 21, 2021
7.930
7.948
7.925
7.930
226,932
+0.01(+0.15%)
Jun 18, 2021
7.965
7.983
7.901
7.919
256,366
-0.05(-0.58%)
Jun 17, 2021
8.035
8.064
7.948
7.965
164,853
-0.06(-0.73%)
Jun 16, 2021
8.088
8.122
8.012
8.023
167,608
-0.06(-0.72%)
Jun 15, 2021
8.093
8.122
8.070
8.082
237,850
-0.01(-0.14%)
Jun 14, 2021
8.064
8.152
8.047
8.093
305,746
+0.07(+0.87%)
Jun 11, 2021
8.128
8.169
8.018
8.023
258,267
-0.10(-1.22%)
Jun 10, 2021
8.268
8.297
7.901
8.122
580,651
-0.17(-2.11%)
Jun 09, 2021
8.268
8.320
8.268
8.297
278,674
-0.02(-0.21%)
Jun 08, 2021
8.361
8.361
8.297
8.315
206,717
-0.02(-0.28%)
Jun 07, 2021
8.338
8.361
8.257
8.338
222,318
+0.01(+0.07%)
Jun 04, 2021
8.332
8.338
8.192
8.332
315,188
+0.05(+0.63%)
Jun 03, 2021
8.089
8.349
8.089
8.280
853,075
+0.21(+2.66%)
Jun 02, 2021
7.927
8.135
7.892
8.066
412,796
+0.19(+2.35%)
Jun 01, 2021
7.747
7.943
7.747
7.880
396,281
+0.19(+2.49%)
May 28, 2021
7.759
7.817
7.689
7.689
215,855
-0.06(-0.75%)
May 27, 2021
7.759
7.805
7.701
7.747
296,660
-0.01(-0.15%)
May 26, 2021
7.811
7.816
7.712
7.759
254,770
-0.05(-0.67%)
May 25, 2021
7.834
7.875
7.805
7.811
125,071
-0.02(-0.22%)
May 24, 2021
7.828
7.869
7.805
7.828
338,398
+0.01(+0.15%)
May 21, 2021
7.834
7.869
7.799
7.817
217,135
+0.00(+0.00%)
May 20, 2021
7.817
7.869
7.799
7.817
319,222
+0.01(+0.07%)
May 19, 2021
7.956
7.967
7.637
7.811
627,668
-0.14(-1.82%)
May 18, 2021
8.095
8.158
7.909
7.956
739,326
+0.02(+0.29%)
May 17, 2021
8.037
8.037
7.875
7.932
650,506
+0.11(+1.41%)
May 14, 2021
7.469
7.953
7.446
7.822
1,454,982
+0.47(+6.38%)
May 13, 2021
7.099
7.382
7.099
7.353
154,654
+0.24(+3.34%)
May 12, 2021
7.255
7.261
7.081
7.116
229,834
-0.15(-2.07%)
May 11, 2021
7.296
7.348
7.249
7.267
124,862
-0.08(-1.03%)
May 10, 2021
7.469
7.497
7.313
7.342
533,993
-0.18(-2.39%)
May 07, 2021
7.469
7.579
7.417
7.521
210,118
+0.01(+0.08%)
May 06, 2021
7.452
7.567
7.400
7.516
210,327
+0.03(+0.38%)
May 05, 2021
7.423
7.539
7.372
7.487
224,672
+0.10(+1.32%)
May 04, 2021
7.383
7.481
7.251
7.389
249,622
+0.01(+0.08%)
May 03, 2021
7.193
7.475
7.193
7.383
322,677
+0.19(+2.64%)
Apr 30, 2021
7.193
7.222
7.170
7.193
185,067
+0.00(+0.04%)
Apr 29, 2021
7.193
7.199
7.165
7.190
204,822
+0.02(+0.28%)
Apr 28, 2021
7.136
7.193
7.136
7.170
354,502
+0.03(+0.48%)
Apr 27, 2021
7.124
7.199
7.107
7.136
273,910
+0.03(+0.40%)
Apr 26, 2021
7.124
7.136
7.090
7.107
796,730
+0.04(+0.57%)
Apr 23, 2021
7.078
7.084
7.044
7.067
257,183
+0.02(+0.33%)
Apr 22, 2021
7.049
7.078
7.038
7.044
111,713
-0.01(-0.08%)
Apr 21, 2021
7.072
7.095
6.998
7.049
297,811
+0.01(+0.08%)
Apr 20, 2021
7.067
7.107
6.980
7.044
403,351
-0.03(-0.49%)
Apr 19, 2021
7.084
7.101
7.044
7.078
247,684
+0.00(+0.00%)
Apr 16, 2021
7.078
7.095
7.061
7.078
213,392
+0.00(+0.00%)
Apr 15, 2021
7.078
7.095
7.049
7.078
223,669
+0.00(+0.00%)
Apr 14, 2021
7.067
7.101
7.067
7.078
179,091
+0.02(+0.24%)
Apr 13, 2021
7.119
7.136
7.021
7.061
382,363
-0.06(-0.81%)
Apr 12, 2021
7.101
7.136
7.084
7.119
1,063,610
+0.13(+1.81%)
Apr 09, 2021
7.009
7.038
6.957
6.992
152,050
-0.04(-0.57%)
Apr 08, 2021
7.032
7.066
7.004
7.032
145,154
+0.00(+0.00%)
Apr 07, 2021
6.975
7.044
6.952
7.032
182,836
+0.09(+1.23%)
Apr 06, 2021
6.929
7.004
6.929
6.946
100,443
-0.02(-0.25%)
Apr 05, 2021
7.004
7.015
6.861
6.964
230,508
-0.03(-0.41%)
Apr 01, 2021
6.866
7.004
6.792
6.992
206,393
+0.14(+2.09%)
Mar 31, 2021
6.872
6.884
6.792
6.849
146,345
+0.06(+0.84%)
Mar 30, 2021
6.815
6.815
6.752
6.792
97,650
-0.02(-0.25%)
Mar 29, 2021
6.821
6.855
6.775
6.809
298,153
-0.02(-0.25%)
Mar 26, 2021
6.861
6.872
6.778
6.826
155,494
+0.02(+0.25%)
Mar 25, 2021
6.775
6.849
6.649
6.809
160,416
+0.00(+0.00%)
Mar 24, 2021
6.826
6.906
6.775
6.809
261,682
+0.01(+0.17%)
Mar 23, 2021
6.798
6.861
6.746
6.798
185,325
+0.00(+0.00%)
Mar 22, 2021
6.603
6.844
6.518
6.798
378,526
+0.15(+2.32%)
Mar 19, 2021
6.701
6.861
6.586
6.643
302,944
+0.02(+0.26%)
Mar 18, 2021
6.592
6.763
6.563
6.626
400,274
+0.06(+0.96%)
Mar 17, 2021
6.552
6.575
6.489
6.563
171,747
+0.02(+0.26%)
Mar 16, 2021
6.512
6.568
6.506
6.546
82,492
+0.01(+0.09%)
Mar 15, 2021
6.546
6.598
6.495
6.541
163,327
-0.02(-0.35%)
Mar 12, 2021
6.598
6.635
6.529
6.563
133,281
-0.02(-0.26%)
Mar 11, 2021
6.581
6.626
6.506
6.581
137,869
+0.00(+0.00%)
Mar 10, 2021
6.558
6.603
6.535
6.581
196,293
+0.10(+1.49%)
Mar 09, 2021
6.456
6.569
6.456
6.484
145,175
+0.07(+1.06%)
Mar 08, 2021
6.529
6.609
6.393
6.416
363,512
-0.05(-0.79%)
Mar 05, 2021
6.575
6.575
6.359
6.467
237,065
-0.05(-0.78%)
Mar 04, 2021
6.490
6.586
6.416
6.518
240,954
+0.05(+0.70%)
Mar 03, 2021
6.484
6.603
6.473
6.473
149,495
-0.03(-0.44%)
Mar 02, 2021
6.484
6.552
6.365
6.501
236,401
+0.05(+0.79%)
Mar 01, 2021
6.319
6.552
6.302
6.450
262,749
+0.15(+2.43%)
Feb 26, 2021
6.529
6.550
6.001
6.297
740,432
-0.17(-2.63%)
Feb 25, 2021
6.603
6.603
6.444
6.467
138,110
-0.15(-2.32%)
Feb 24, 2021
6.473
6.660
6.473
6.620
174,456
+0.12(+1.83%)
Feb 23, 2021
6.541
6.575
6.359
6.501
250,820
-0.04(-0.61%)
Feb 22, 2021
6.620
6.643
6.478
6.541
253,425
-0.04(-0.60%)
Feb 19, 2021
6.529
6.581
6.484
6.581
137,201
+0.05(+0.78%)
Feb 18, 2021
6.586
6.615
6.467
6.529
139,519
-0.06(-0.86%)
Feb 17, 2021
6.529
6.609
6.478
6.586
99,201
+0.05(+0.78%)
Feb 16, 2021
6.552
6.620
6.314
6.535
310,963
-0.02(-0.35%)
Feb 12, 2021
6.473
6.603
6.444
6.558
147,593
+0.07(+1.14%)
Feb 11, 2021
6.495
6.552
6.461
6.484
233,968
-0.02(-0.35%)
Feb 10, 2021
6.490
6.529
6.411
6.507
265,149
+0.04(+0.61%)
Feb 09, 2021
6.400
6.467
6.394
6.467
114,175
+0.03(+0.44%)
Feb 08, 2021
6.450
6.507
6.354
6.439
262,258
+0.02(+0.26%)
Feb 05, 2021
6.450
6.450
6.343
6.422
159,442
-0.03(-0.44%)
Feb 04, 2021
6.495
6.569
6.428
6.450
245,078
+0.03(+0.53%)
Feb 03, 2021
6.400
6.548
6.388
6.417
179,827
+0.06(+0.89%)
Feb 02, 2021
6.276
6.484
6.259
6.360
326,654
+0.16(+2.55%)
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.