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
)
6.180
-0.010 (-0.16%)
Streaming Delayed Price
Updated: 9:49 AM EDT, May 21, 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 (%)
Mar 29, 2019
5.330
5.370
5.110
5.200
109,889
-0.09(-1.70%)
Mar 28, 2019
5.360
5.360
5.220
5.290
119,236
-0.14(-2.58%)
Mar 27, 2019
5.470
5.490
5.340
5.430
131,859
-0.05(-0.91%)
Mar 26, 2019
5.410
5.530
5.380
5.480
137,035
+0.11(+2.05%)
Mar 25, 2019
5.450
5.460
5.250
5.370
187,686
-0.13(-2.36%)
Mar 22, 2019
5.620
5.620
5.400
5.500
220,421
-0.12(-2.14%)
Mar 21, 2019
5.500
5.620
5.500
5.620
109,895
+0.04(+0.72%)
Mar 20, 2019
5.570
5.660
5.470
5.580
150,101
-0.03(-0.53%)
Mar 19, 2019
5.690
5.780
5.590
5.610
148,531
-0.01(-0.18%)
Mar 18, 2019
5.360
5.640
5.360
5.620
261,028
+0.26(+4.85%)
Mar 15, 2019
5.310
5.400
5.270
5.360
149,385
+0.11(+2.10%)
Mar 14, 2019
5.400
5.400
5.240
5.250
70,380
-0.13(-2.42%)
Mar 13, 2019
5.320
5.380
5.260
5.380
99,405
+0.10(+1.89%)
Mar 12, 2019
5.220
5.340
5.210
5.280
102,615
+0.08(+1.54%)
Mar 11, 2019
4.960
5.300
4.960
5.200
87,545
+0.26(+5.26%)
Mar 08, 2019
4.980
4.980
4.800
4.940
161,599
-0.10(-1.98%)
Mar 07, 2019
5.200
5.200
5.030
5.040
144,261
-0.17(-3.26%)
Mar 06, 2019
5.190
5.310
5.180
5.210
105,601
-0.02(-0.38%)
Mar 05, 2019
5.220
5.260
5.140
5.230
56,179
+0.04(+0.77%)
Mar 04, 2019
5.360
5.430
5.130
5.190
104,541
-0.14(-2.63%)
Mar 01, 2019
5.370
5.460
5.270
5.330
92,425
+0.05(+0.95%)
Feb 28, 2019
5.430
5.460
5.280
5.280
130,627
-0.23(-4.17%)
Feb 27, 2019
5.480
5.530
5.350
5.510
126,213
+0.04(+0.73%)
Feb 26, 2019
5.330
5.480
5.280
5.470
127,286
+0.14(+2.63%)
Feb 25, 2019
5.140
5.450
5.140
5.330
104,362
+0.15(+2.90%)
Feb 22, 2019
5.190
5.230
4.910
5.180
318,810
-0.06(-1.15%)
Feb 21, 2019
5.370
5.420
5.190
5.240
229,919
-0.11(-2.06%)
Feb 20, 2019
5.050
5.390
5.050
5.350
298,832
+0.30(+5.94%)
Feb 19, 2019
4.870
5.060
4.840
5.050
159,680
+0.19(+3.91%)
Feb 15, 2019
4.860
4.860
4.860
0
+0.17(+3.62%)
Feb 14, 2019
4.630
4.690
4.550
4.690
35,605
+0.07(+1.52%)
Feb 13, 2019
4.700
4.720
4.620
4.620
50,778
-0.06(-1.28%)
Feb 12, 2019
4.590
4.720
4.590
4.680
52,467
+0.10(+2.18%)
Feb 11, 2019
4.650
4.770
4.580
4.580
86,514
-0.11(-2.35%)
Feb 08, 2019
4.630
4.700
4.590
4.690
90,269
-0.01(-0.21%)
Feb 07, 2019
4.760
4.760
4.570
4.700
132,733
-0.07(-1.47%)
Feb 06, 2019
4.850
4.940
4.760
4.770
77,960
-0.02(-0.42%)
Feb 05, 2019
4.600
4.790
4.550
4.790
93,998
+0.17(+3.68%)
Feb 04, 2019
4.580
4.640
4.490
4.620
44,730
+0.03(+0.65%)
Feb 01, 2019
4.590
4.690
4.540
4.590
80,489
+0.04(+0.88%)
Jan 31, 2019
4.500
4.650
4.460
4.550
49,716
+0.04(+0.89%)
Jan 30, 2019
4.520
4.540
4.440
4.510
90,409
+0.01(+0.22%)
Jan 29, 2019
4.420
4.530
4.420
4.500
89,607
+0.08(+1.81%)
Jan 28, 2019
4.510
4.510
4.340
4.420
76,575
-0.11(-2.43%)
Jan 25, 2019
4.410
4.580
4.400
4.530
69,316
+0.13(+2.95%)
Jan 24, 2019
4.420
4.450
4.300
4.400
44,139
-0.03(-0.68%)
Jan 23, 2019
4.440
4.630
4.260
4.430
225,438
+0.05(+1.14%)
Jan 22, 2019
4.840
4.840
4.330
4.380
278,471
-0.52(-10.61%)
Jan 21, 2019
5.080
5.080
4.820
4.900
224,745
-0.04(-0.81%)
Jan 18, 2019
4.580
5.050
4.580
4.940
359,325
+0.40(+8.81%)
Jan 17, 2019
4.470
4.630
4.390
4.540
249,035
+0.12(+2.71%)
Jan 16, 2019
4.090
4.470
4.090
4.420
309,942
+0.33(+8.07%)
Jan 15, 2019
4.050
4.130
3.980
4.090
92,404
+0.04(+0.99%)
Jan 14, 2019
4.120
4.140
4.030
4.050
102,533
-0.04(-0.98%)
Jan 11, 2019
4.010
4.110
3.980
4.090
146,846
+0.11(+2.76%)
Jan 10, 2019
3.880
4.050
3.780
3.980
119,996
+0.13(+3.38%)
Jan 09, 2019
3.780
3.940
3.770
3.850
82,520
+0.13(+3.49%)
Jan 08, 2019
3.610
3.780
3.610
3.720
107,554
+0.14(+3.91%)
Jan 07, 2019
3.590
3.630
3.520
3.580
156,780
+0.00(+0.00%)
Jan 04, 2019
3.510
3.690
3.510
3.580
194,251
+0.13(+3.77%)
Jan 03, 2019
3.480
3.500
3.350
3.450
74,820
-0.10(-2.82%)
Jan 02, 2019
3.490
3.620
3.360
3.550
171,852
-0.06(-1.66%)
Dec 31, 2018
3.610
3.610
3.610
0
+0.08(+2.27%)
Dec 28, 2018
3.190
3.560
3.130
3.530
390,843
+0.53(+17.67%)
Dec 27, 2018
2.790
3.010
2.700
3.000
408,857
+0.33(+12.36%)
Dec 24, 2018
2.670
2.670
2.670
0
-0.29(-9.80%)
Dec 21, 2018
3.200
3.210
2.960
2.960
455,452
-0.26(-8.07%)
Dec 20, 2018
3.430
3.430
3.140
3.220
231,877
-0.24(-6.94%)
Dec 19, 2018
3.450
3.600
3.440
3.460
173,777
+0.00(+0.00%)
Dec 18, 2018
3.390
3.590
3.390
3.460
279,073
-0.09(-2.54%)
Dec 17, 2018
3.810
3.890
3.550
3.550
328,620
-0.35(-8.97%)
Dec 14, 2018
3.980
4.020
3.890
3.900
202,376
-0.17(-4.18%)
Dec 13, 2018
4.100
4.240
3.880
4.070
181,688
-0.05(-1.21%)
Dec 12, 2018
4.250
4.270
4.110
4.120
120,249
-0.05(-1.20%)
Dec 11, 2018
4.280
4.330
4.170
4.170
91,249
-0.11(-2.57%)
Dec 10, 2018
4.280
4.340
4.100
4.280
172,984
+0.00(+0.00%)
Dec 07, 2018
4.360
4.550
4.280
4.280
154,520
-0.05(-1.15%)
Dec 06, 2018
4.450
4.450
4.240
4.330
96,504
-0.18(-3.99%)
Dec 05, 2018
4.500
4.760
4.470
4.510
127,700
+0.03(+0.67%)
Dec 04, 2018
4.670
4.830
4.470
4.480
292,428
-0.31(-6.47%)
Dec 03, 2018
4.450
4.810
4.450
4.790
319,418
+0.38(+8.62%)
Nov 30, 2018
4.350
4.480
4.290
4.410
133,463
+0.06(+1.38%)
Nov 29, 2018
4.480
4.480
4.350
4.350
107,073
-0.10(-2.25%)
Nov 28, 2018
4.170
4.490
4.120
4.450
205,648
+0.30(+7.23%)
Nov 27, 2018
4.180
4.230
4.150
4.150
57,947
-0.07(-1.66%)
Nov 26, 2018
4.240
4.310
4.200
4.220
171,722
-0.01(-0.24%)
Nov 23, 2018
4.210
4.350
4.200
4.230
98,100
-0.12(-2.76%)
Nov 22, 2018
4.300
4.370
4.260
4.350
100,748
+0.00(+0.00%)
Nov 21, 2018
4.250
4.380
4.250
4.350
60,950
+0.14(+3.33%)
Nov 20, 2018
4.350
4.390
4.160
4.210
271,494
-0.17(-3.88%)
Nov 19, 2018
4.440
4.590
4.380
4.380
135,542
-0.07(-1.57%)
Nov 16, 2018
4.420
4.500
4.410
4.450
72,521
-0.01(-0.22%)
Nov 15, 2018
4.550
4.550
4.440
4.460
131,208
-0.08(-1.76%)
Nov 14, 2018
4.540
4.600
4.530
4.540
85,403
-0.02(-0.44%)
Nov 13, 2018
4.560
4.620
4.530
4.560
47,720
-0.01(-0.22%)
Nov 12, 2018
4.750
4.760
4.550
4.570
104,042
-0.18(-3.79%)
Nov 09, 2018
4.690
4.760
4.660
4.750
65,177
+0.03(+0.64%)
Nov 08, 2018
4.650
4.760
4.560
4.720
101,433
+0.10(+2.16%)
Nov 07, 2018
4.530
4.680
4.530
4.620
84,305
+0.12(+2.67%)
Nov 06, 2018
4.450
4.530
4.450
4.500
92,708
+0.06(+1.35%)
Nov 05, 2018
4.380
4.470
4.350
4.440
71,097
-0.01(-0.22%)
Nov 02, 2018
4.380
4.480
4.380
4.450
79,959
+0.10(+2.30%)
Nov 01, 2018
4.260
4.430
4.260
4.350
120,146
+0.09(+2.11%)
Oct 31, 2018
4.110
4.340
4.110
4.260
220,309
+0.24(+5.97%)
Oct 30, 2018
4.000
4.100
3.960
4.020
230,023
-0.05(-1.23%)
Oct 29, 2018
4.260
4.260
3.990
4.070
268,292
-0.19(-4.46%)
Oct 26, 2018
4.200
4.270
4.050
4.260
141,539
+0.00(+0.00%)
Oct 25, 2018
4.020
4.380
4.000
4.260
474,115
+0.23(+5.71%)
Oct 24, 2018
4.510
4.560
4.000
4.030
274,629
-0.45(-10.04%)
Oct 23, 2018
4.500
4.590
4.100
4.480
379,345
-0.05(-1.10%)
Oct 22, 2018
4.920
4.920
4.500
4.530
287,258
-0.39(-7.93%)
Oct 19, 2018
4.880
5.070
4.870
4.920
149,829
+0.04(+0.82%)
Oct 18, 2018
5.070
5.250
4.840
4.880
371,512
-0.13(-2.59%)
Oct 17, 2018
4.910
5.010
4.810
5.010
110,640
+0.10(+2.04%)
Oct 16, 2018
4.890
4.950
4.770
4.910
192,894
+0.06(+1.24%)
Oct 15, 2018
4.840
4.900
4.790
4.850
191,329
+0.07(+1.46%)
Oct 12, 2018
4.760
4.880
4.680
4.780
275,062
+0.23(+5.05%)
Oct 11, 2018
4.390
4.830
4.060
4.550
543,855
+0.13(+2.94%)
Oct 10, 2018
4.810
4.820
4.370
4.420
863,725
-0.48(-9.80%)
Oct 09, 2018
5.300
5.300
4.790
4.900
761,943
-0.45(-8.41%)
Oct 05, 2018
5.350
5.350
5.350
0
-0.38(-6.63%)
Oct 04, 2018
5.870
5.910
5.630
5.730
80,712
-0.14(-2.39%)
Oct 03, 2018
5.780
5.990
5.670
5.870
109,610
+0.11(+1.91%)
Oct 02, 2018
6.010
6.040
5.590
5.760
346,383
-0.25(-4.16%)
Oct 01, 2018
6.070
6.130
5.920
6.010
216,843
-0.06(-0.99%)
Sep 28, 2018
6.270
6.280
6.060
6.070
120,133
-0.24(-3.80%)
Sep 27, 2018
6.330
6.440
6.300
6.310
79,046
-0.04(-0.63%)
Sep 26, 2018
6.320
6.480
6.300
6.350
53,613
+0.03(+0.47%)
Sep 25, 2018
6.540
6.540
6.300
6.320
127,418
-0.12(-1.86%)
Sep 24, 2018
6.500
6.550
6.420
6.440
129,520
-0.05(-0.77%)
Sep 21, 2018
6.510
6.590
6.420
6.490
78,210
-0.01(-0.15%)
Sep 20, 2018
6.220
6.500
6.200
6.500
171,870
+0.26(+4.17%)
Sep 19, 2018
6.410
6.500
6.150
6.240
194,218
-0.15(-2.35%)
Sep 18, 2018
6.050
6.390
6.050
6.390
285,741
+0.45(+7.58%)
Sep 17, 2018
5.800
5.980
5.750
5.940
164,493
+0.20(+3.48%)
Sep 14, 2018
5.650
5.850
5.650
5.740
129,277
+0.09(+1.59%)
Sep 13, 2018
5.920
5.920
5.600
5.650
278,647
-0.10(-1.74%)
Sep 12, 2018
5.850
5.990
5.610
5.750
249,380
-0.02(-0.35%)
Sep 11, 2018
5.800
6.080
5.310
5.770
838,166
-0.42(-6.79%)
Sep 10, 2018
6.670
6.710
6.070
6.190
610,202
-0.46(-6.92%)
Sep 07, 2018
6.870
6.880
6.630
6.650
495,829
-0.26(-3.76%)
Sep 06, 2018
6.980
6.980
6.900
6.910
115,007
+0.01(+0.14%)
Sep 05, 2018
6.970
6.970
6.900
6.900
103,288
-0.05(-0.72%)
Sep 04, 2018
6.960
6.990
6.930
6.950
128,481
+0.01(+0.14%)
Aug 31, 2018
6.940
6.940
6.940
0
-0.07(-1.00%)
Aug 30, 2018
7.060
7.060
6.980
7.010
54,741
-0.11(-1.54%)
Aug 29, 2018
7.080
7.140
7.080
7.120
77,933
+0.04(+0.56%)
Aug 28, 2018
7.080
7.130
7.080
7.080
75,033
+0.01(+0.14%)
Aug 27, 2018
7.110
7.140
7.040
7.070
127,819
-0.02(-0.28%)
Aug 24, 2018
7.140
7.190
7.030
7.090
160,179
-0.04(-0.56%)
Aug 23, 2018
7.150
7.160
7.100
7.130
55,205
-0.03(-0.42%)
Aug 22, 2018
7.090
7.160
7.080
7.160
80,682
+0.08(+1.13%)
Aug 21, 2018
7.060
7.080
7.030
7.080
50,827
+0.04(+0.57%)
Aug 20, 2018
7.050
7.070
6.950
7.040
92,392
+0.01(+0.14%)
Aug 17, 2018
7.000
7.050
6.990
7.030
59,070
+0.04(+0.57%)
Aug 16, 2018
6.960
6.990
6.940
6.990
73,151
+0.08(+1.16%)
Aug 15, 2018
6.940
6.960
6.860
6.910
70,129
-0.04(-0.58%)
Aug 14, 2018
6.850
6.960
6.850
6.950
46,300
+0.13(+1.91%)
Aug 13, 2018
7.030
7.030
6.800
6.820
177,791
-0.17(-2.43%)
Aug 10, 2018
7.000
7.030
6.980
6.990
105,321
-0.04(-0.57%)
Aug 09, 2018
7.030
7.040
7.000
7.030
44,499
-0.02(-0.28%)
Aug 08, 2018
7.060
7.070
7.000
7.050
68,166
+0.03(+0.43%)
Aug 07, 2018
7.090
7.090
7.010
7.020
71,850
-0.01(-0.14%)
Aug 03, 2018
7.030
7.030
7.030
0
-0.03(-0.42%)
Aug 02, 2018
7.090
7.100
7.050
7.060
68,719
+0.00(+0.00%)
Aug 01, 2018
7.070
7.100
7.030
7.060
116,480
+0.03(+0.43%)
Jul 31, 2018
7.090
7.090
6.990
7.030
51,900
-0.03(-0.42%)
Jul 30, 2018
7.090
7.090
7.030
7.060
30,079
-0.05(-0.70%)
Jul 27, 2018
7.190
7.190
7.110
7.110
81,941
-0.08(-1.11%)
Jul 26, 2018
7.160
7.190
7.150
7.190
60,962
+0.00(+0.00%)
Jul 25, 2018
7.170
7.190
7.100
7.190
83,121
+0.06(+0.84%)
Jul 24, 2018
7.160
7.190
7.080
7.130
71,397
-0.03(-0.42%)
Jul 23, 2018
7.160
7.210
7.150
7.160
93,885
+0.02(+0.28%)
Jul 20, 2018
7.120
7.150
7.120
7.140
42,330
+0.03(+0.42%)
Jul 19, 2018
7.040
7.140
7.040
7.110
93,400
+0.11(+1.57%)
Jul 18, 2018
7.090
7.090
7.000
7.000
127,157
-0.01(-0.14%)
Jul 17, 2018
6.990
7.050
6.980
7.010
93,268
+0.05(+0.72%)
Jul 16, 2018
6.920
7.000
6.910
6.960
83,370
+0.04(+0.58%)
Jul 13, 2018
6.930
6.950
6.910
6.920
55,177
+0.00(+0.00%)
Jul 12, 2018
6.950
6.980
6.910
6.920
43,151
+0.00(+0.00%)
Jul 11, 2018
7.030
7.030
6.920
6.920
96,700
-0.10(-1.42%)
Jul 10, 2018
7.050
7.050
6.950
7.020
25,586
+0.03(+0.43%)
Jul 09, 2018
7.050
7.090
6.920
6.990
76,243
-0.04(-0.57%)
Jul 06, 2018
7.000
7.070
6.970
7.030
37,187
-0.02(-0.28%)
Jul 05, 2018
6.900
7.100
6.880
7.050
62,680
+0.21(+3.07%)
Jul 04, 2018
6.820
6.900
6.820
6.840
57,075
+0.05(+0.74%)
Jul 03, 2018
7.050
7.050
6.730
6.790
245,807
-0.27(-3.82%)
Jun 29, 2018
7.060
7.060
7.060
0
-0.01(-0.14%)
Jun 28, 2018
7.150
7.160
7.060
7.070
184,681
-0.12(-1.67%)
Jun 27, 2018
7.220
7.230
7.170
7.190
66,086
-0.02(-0.28%)
Jun 26, 2018
7.230
7.240
7.150
7.210
131,939
+0.03(+0.42%)
Jun 25, 2018
7.210
7.220
7.150
7.180
90,552
-0.03(-0.42%)
Jun 22, 2018
7.170
7.230
7.140
7.210
79,393
+0.04(+0.56%)
Jun 21, 2018
7.170
7.170
7.120
7.170
98,184
+0.03(+0.42%)
Jun 20, 2018
7.120
7.200
7.120
7.140
138,606
+0.03(+0.42%)
Jun 19, 2018
7.180
7.210
7.110
7.110
123,982
-0.08(-1.11%)
Jun 18, 2018
7.220
7.230
7.180
7.190
56,364
-0.04(-0.55%)
Jun 15, 2018
7.290
7.210
7.230
75,785
-0.02(-0.28%)
Jun 14, 2018
7.220
7.260
7.200
7.250
63,637
+0.02(+0.28%)
Jun 13, 2018
7.210
7.240
7.170
7.230
56,550
+0.02(+0.28%)
Jun 12, 2018
7.240
7.240
7.180
7.210
30,526
-0.01(-0.14%)
Jun 11, 2018
7.260
7.270
7.150
7.220
85,355
-0.01(-0.14%)
Jun 08, 2018
7.250
7.250
7.210
7.230
32,264
-0.02(-0.28%)
Jun 07, 2018
7.270
7.320
7.200
7.250
97,466
-0.03(-0.41%)
Jun 06, 2018
7.230
7.330
7.230
7.280
176,919
+0.05(+0.69%)
Jun 05, 2018
7.250
7.320
7.100
7.230
91,166
+0.04(+0.56%)
Jun 04, 2018
7.140
7.240
7.100
7.190
61,014
+0.11(+1.55%)
Jun 01, 2018
7.240
7.240
7.050
7.080
109,700
-0.16(-2.21%)
May 31, 2018
7.350
7.350
7.150
7.240
77,177
-0.12(-1.63%)
May 30, 2018
7.320
7.400
7.250
7.360
100,756
+0.07(+0.96%)
May 29, 2018
7.600
7.600
7.060
7.290
317,354
-0.32(-4.20%)
May 28, 2018
7.560
7.640
7.560
7.610
144,570
+0.05(+0.66%)
May 25, 2018
7.480
7.570
7.470
7.560
145,210
+0.11(+1.48%)
May 24, 2018
7.550
7.570
7.440
7.450
144,242
-0.12(-1.59%)
May 23, 2018
7.490
7.600
7.430
7.570
133,262
+0.08(+1.07%)
May 22, 2018
7.480
7.550
7.440
7.490
157,454
+0.02(+0.27%)
May 18, 2018
7.470
7.470
7.470
0
+0.00(+0.00%)
May 17, 2018
7.490
7.490
7.390
7.470
82,428
-0.01(-0.13%)
May 16, 2018
7.420
7.500
7.400
7.480
75,960
+0.09(+1.22%)
May 15, 2018
7.410
7.460
7.360
7.390
116,372
-0.05(-0.67%)
May 14, 2018
7.200
7.470
7.200
7.440
186,077
+0.26(+3.62%)
May 11, 2018
7.100
7.180
7.100
7.180
51,671
+0.09(+1.27%)
May 10, 2018
7.090
7.130
7.060
7.090
82,863
+0.05(+0.71%)
May 09, 2018
7.020
7.060
7.000
7.040
21,681
+0.06(+0.86%)
May 08, 2018
7.000
7.070
6.950
6.980
108,532
-0.03(-0.43%)
May 07, 2018
6.970
7.050
6.970
7.010
73,989
+0.04(+0.57%)
May 04, 2018
6.940
7.000
6.820
6.970
93,120
+0.07(+1.01%)
May 03, 2018
6.980
7.040
6.880
6.900
102,236
-0.12(-1.71%)
May 02, 2018
7.020
7.150
6.960
7.020
170,411
+0.00(+0.00%)
May 01, 2018
7.110
7.110
6.970
7.020
99,647
-0.08(-1.13%)
Apr 30, 2018
7.050
7.160
7.040
7.100
136,974
+0.07(+1.00%)
Apr 27, 2018
7.000
7.030
6.850
7.030
79,469
+0.02(+0.29%)
Apr 26, 2018
6.930
7.030
6.920
7.010
187,494
+0.13(+1.89%)
Apr 25, 2018
6.820
6.900
6.800
6.880
122,388
+0.07(+1.03%)
Apr 24, 2018
6.770
6.870
6.730
6.810
171,738
+0.11(+1.64%)
Apr 23, 2018
6.680
6.730
6.570
6.700
86,508
+0.12(+1.82%)
Apr 20, 2018
6.420
6.680
6.410
6.580
147,382
+0.17(+2.65%)
Apr 19, 2018
6.630
6.640
6.390
6.410
181,495
-0.23(-3.46%)
Apr 18, 2018
6.550
6.670
6.340
6.640
266,711
+0.13(+2.00%)
Apr 17, 2018
6.800
6.800
6.510
6.510
228,132
-0.26(-3.84%)
Apr 16, 2018
6.830
6.900
6.710
6.770
139,423
-0.01(-0.15%)
Apr 13, 2018
6.890
6.910
6.780
6.780
100,851
-0.07(-1.02%)
Apr 12, 2018
6.920
6.970
6.850
6.850
91,792
-0.05(-0.72%)
Apr 11, 2018
6.920
6.930
6.800
6.900
36,147
-0.09(-1.29%)
Apr 10, 2018
6.880
7.090
6.880
6.990
99,152
+0.19(+2.79%)
Apr 09, 2018
6.750
6.880
6.640
6.800
86,878
+0.06(+0.89%)
Apr 06, 2018
6.950
6.950
6.590
6.740
146,344
-0.23(-3.30%)
Apr 05, 2018
6.660
6.980
6.660
6.970
87,632
+0.33(+4.97%)
Apr 04, 2018
6.760
6.760
6.270
6.640
345,309
-0.17(-2.50%)
Apr 03, 2018
7.080
7.100
6.750
6.810
454,552
-0.34(-4.76%)
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.