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
)
10.21
+0.01 (+0.10%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2019
7.401
7.414
7.358
7.384
310,713
-0.02(-0.23%)
Apr 29, 2019
7.422
7.427
7.392
7.401
388,011
-0.00(-0.06%)
Apr 26, 2019
7.353
7.435
7.353
7.405
1,970,880
+0.04(+0.53%)
Apr 25, 2019
7.336
7.375
7.327
7.366
230,744
+0.03(+0.35%)
Apr 24, 2019
7.349
7.360
7.327
7.340
157,612
+0.00(+0.00%)
Apr 23, 2019
7.366
7.384
7.280
7.340
260,318
-0.02(-0.29%)
Apr 22, 2019
7.336
7.379
7.336
7.362
238,776
+0.03(+0.35%)
Apr 18, 2019
7.267
7.371
7.211
7.336
159,199
+0.06(+0.89%)
Apr 17, 2019
7.448
7.481
7.099
7.271
529,801
-0.18(-2.38%)
Apr 16, 2019
7.487
7.500
7.444
7.448
249,408
-0.00(-0.06%)
Apr 15, 2019
7.651
7.652
7.392
7.453
413,226
-0.23(-3.03%)
Apr 12, 2019
7.655
7.716
7.612
7.686
279,932
+0.04(+0.56%)
Apr 11, 2019
7.668
7.690
7.623
7.642
182,104
+0.01(+0.17%)
Apr 10, 2019
7.630
7.681
7.600
7.630
328,467
+0.02(+0.28%)
Apr 09, 2019
7.600
7.659
7.514
7.608
269,511
+0.00(+0.00%)
Apr 08, 2019
7.467
7.681
7.467
7.608
854,004
+0.14(+1.89%)
Apr 05, 2019
7.463
7.476
7.437
7.467
245,133
+0.03(+0.40%)
Apr 04, 2019
7.344
7.446
7.339
7.437
393,776
+0.10(+1.40%)
Apr 03, 2019
7.301
7.361
7.280
7.335
264,320
+0.03(+0.41%)
Apr 02, 2019
7.275
7.348
7.216
7.305
175,235
+0.10(+1.36%)
Apr 01, 2019
7.083
7.309
7.066
7.207
329,531
+0.11(+1.50%)
Mar 29, 2019
7.041
7.245
7.011
7.100
205,762
+0.08(+1.09%)
Mar 28, 2019
7.024
7.036
6.977
7.024
94,317
+0.05(+0.67%)
Mar 27, 2019
6.968
6.998
6.960
6.977
117,436
+0.00(+0.06%)
Mar 26, 2019
6.998
6.998
6.908
6.972
163,930
+0.00(+0.06%)
Mar 25, 2019
7.024
7.036
6.819
6.968
414,924
-0.07(-0.97%)
Mar 22, 2019
7.126
7.126
7.019
7.036
350,592
-0.07(-0.96%)
Mar 21, 2019
7.126
7.130
7.092
7.105
71,369
-0.03(-0.48%)
Mar 20, 2019
7.083
7.164
7.062
7.139
115,011
-0.00(-0.06%)
Mar 19, 2019
7.156
7.181
7.137
7.143
126,246
-0.01(-0.18%)
Mar 18, 2019
7.241
7.275
7.105
7.156
240,474
-0.09(-1.18%)
Mar 15, 2019
7.169
7.250
7.169
7.241
113,661
+0.08(+1.05%)
Mar 14, 2019
7.113
7.188
7.083
7.166
100,497
+0.07(+0.98%)
Mar 13, 2019
7.011
7.113
6.981
7.096
185,221
+0.06(+0.91%)
Mar 12, 2019
7.062
7.098
7.007
7.032
162,936
-0.05(-0.66%)
Mar 11, 2019
7.126
7.126
7.062
7.079
227,306
-0.02(-0.24%)
Mar 08, 2019
6.961
7.159
6.961
7.096
231,242
+0.04(+0.54%)
Mar 07, 2019
7.113
7.113
7.008
7.058
259,020
-0.06(-0.83%)
Mar 06, 2019
7.265
7.265
7.105
7.117
201,688
-0.13(-1.80%)
Mar 05, 2019
7.248
7.273
7.214
7.248
157,773
+0.01(+0.12%)
Mar 04, 2019
7.227
7.273
7.180
7.239
242,145
+0.01(+0.18%)
Mar 01, 2019
7.252
7.273
7.202
7.227
249,267
-0.05(-0.70%)
Feb 28, 2019
7.269
7.277
7.110
7.277
339,509
+0.02(+0.29%)
Feb 27, 2019
7.277
7.290
7.206
7.256
275,980
-0.04(-0.58%)
Feb 26, 2019
7.231
7.358
7.206
7.298
307,526
+0.02(+0.29%)
Feb 25, 2019
7.362
7.379
7.180
7.277
649,983
-0.10(-1.37%)
Feb 22, 2019
7.121
7.417
7.113
7.379
1,092,650
+0.25(+3.49%)
Feb 21, 2019
6.986
7.130
6.957
7.130
418,933
+0.10(+1.38%)
Feb 20, 2019
6.944
7.105
6.915
7.033
447,948
+0.09(+1.27%)
Feb 19, 2019
6.852
6.965
6.852
6.944
380,817
+0.13(+1.92%)
Feb 15, 2019
6.788
6.868
6.763
6.814
179,301
+0.03(+0.43%)
Feb 14, 2019
6.725
6.809
6.666
6.784
281,670
+0.05(+0.75%)
Feb 13, 2019
6.712
6.755
6.701
6.734
209,043
+0.02(+0.25%)
Feb 12, 2019
6.662
6.767
6.620
6.717
227,917
+0.05(+0.70%)
Feb 11, 2019
6.628
6.738
6.596
6.670
257,613
+0.08(+1.22%)
Feb 08, 2019
6.511
6.615
6.411
6.590
351,182
+0.05(+0.76%)
Feb 07, 2019
6.561
6.598
6.507
6.540
230,816
-0.03(-0.51%)
Feb 06, 2019
6.499
6.596
6.499
6.574
188,831
+0.07(+1.15%)
Feb 05, 2019
6.557
6.561
6.499
6.499
375,330
-0.05(-0.76%)
Feb 04, 2019
6.640
6.640
6.507
6.549
481,986
+0.01(+0.19%)
Feb 01, 2019
6.515
6.598
6.478
6.536
460,956
+0.04(+0.64%)
Jan 31, 2019
6.444
6.538
6.370
6.494
242,450
+0.06(+0.97%)
Jan 30, 2019
6.444
6.465
6.332
6.432
310,431
-0.01(-0.13%)
Jan 29, 2019
6.503
6.527
6.415
6.440
158,855
-0.00(-0.06%)
Jan 28, 2019
6.394
6.494
6.340
6.444
347,084
+0.05(+0.85%)
Jan 25, 2019
6.307
6.444
6.245
6.390
194,567
+0.09(+1.45%)
Jan 24, 2019
6.191
6.320
6.153
6.299
243,389
+0.05(+0.87%)
Jan 23, 2019
6.195
6.282
6.111
6.245
380,965
+0.05(+0.81%)
Jan 22, 2019
6.290
6.328
6.111
6.195
454,485
-0.10(-1.59%)
Jan 18, 2019
6.170
6.349
6.170
6.295
617,330
+0.12(+1.96%)
Jan 17, 2019
6.174
6.282
6.120
6.174
332,789
-0.00(-0.07%)
Jan 16, 2019
5.995
6.240
5.970
6.178
538,560
+0.15(+2.42%)
Jan 15, 2019
5.945
6.064
5.749
6.032
1,382,052
-0.05(-0.89%)
Jan 14, 2019
6.124
6.174
6.041
6.086
254,044
-0.08(-1.35%)
Jan 11, 2019
6.286
6.315
6.166
6.170
357,667
-0.12(-1.92%)
Jan 10, 2019
6.327
6.327
6.212
6.290
279,424
-0.04(-0.58%)
Jan 09, 2019
6.319
6.373
6.307
6.327
295,962
-0.01(-0.13%)
Jan 08, 2019
6.447
6.461
6.245
6.336
453,851
-0.03(-0.45%)
Jan 07, 2019
6.262
6.542
6.251
6.364
472,869
+0.16(+2.52%)
Jan 04, 2019
6.126
6.274
6.106
6.208
506,729
+0.15(+2.44%)
Jan 03, 2019
5.941
6.081
5.937
6.060
535,368
+0.14(+2.36%)
Jan 02, 2019
5.818
6.032
5.818
5.921
439,898
+0.08(+1.41%)
Dec 31, 2018
5.834
5.871
5.797
5.838
428,846
+0.04(+0.71%)
Dec 28, 2018
5.781
5.818
5.744
5.797
423,491
+0.03(+0.50%)
Dec 27, 2018
5.769
5.865
5.649
5.769
631,560
+0.00(+0.00%)
Dec 26, 2018
5.691
5.785
5.654
5.769
733,570
+0.16(+2.93%)
Dec 24, 2018
5.543
5.752
5.444
5.604
320,539
+0.06(+1.04%)
Dec 21, 2018
5.337
5.645
5.337
5.547
681,967
+0.20(+3.77%)
Dec 20, 2018
5.629
5.629
4.997
5.345
1,920,072
-0.28(-5.04%)
Dec 19, 2018
5.781
5.966
5.629
5.629
597,658
-0.15(-2.56%)
Dec 18, 2018
5.855
5.966
5.773
5.777
377,742
+0.00(+0.07%)
Dec 17, 2018
6.011
6.048
5.760
5.773
509,416
-0.28(-4.62%)
Dec 14, 2018
5.933
6.060
5.773
6.052
878,866
+0.02(+0.27%)
Dec 13, 2018
6.459
6.471
5.949
6.036
1,499,515
-0.41(-6.31%)
Dec 12, 2018
6.582
6.582
6.286
6.442
411,775
-0.09(-1.45%)
Dec 11, 2018
6.586
6.634
6.492
6.537
224,371
-0.04(-0.62%)
Dec 10, 2018
6.634
6.659
6.578
6.578
180,368
-0.08(-1.16%)
Dec 07, 2018
6.720
6.740
6.614
6.655
151,564
-0.04(-0.61%)
Dec 06, 2018
6.728
6.739
6.521
6.695
241,329
-0.04(-0.54%)
Dec 04, 2018
6.736
6.752
6.715
6.732
111,146
+0.00(+0.06%)
Dec 03, 2018
6.776
6.776
6.715
6.728
221,963
+0.02(+0.24%)
Nov 30, 2018
6.736
6.736
6.675
6.711
119,279
-0.02(-0.24%)
Nov 29, 2018
6.736
6.744
6.711
6.728
93,375
+0.00(+0.00%)
Nov 28, 2018
6.728
6.797
6.679
6.728
462,925
+0.01(+0.21%)
Nov 27, 2018
6.724
6.752
6.675
6.713
166,153
-0.03(-0.45%)
Nov 26, 2018
6.756
6.764
6.687
6.744
214,972
+0.03(+0.48%)
Nov 23, 2018
6.720
6.744
6.695
6.711
74,180
-0.01(-0.12%)
Nov 21, 2018
6.720
6.720
6.720
0
-0.01(-0.18%)
Nov 20, 2018
6.651
6.732
6.594
6.732
417,109
+0.02(+0.24%)
Nov 19, 2018
6.825
6.825
6.663
6.715
254,238
-0.08(-1.13%)
Nov 16, 2018
6.797
6.849
6.780
6.793
117,308
+0.00(+0.00%)
Nov 15, 2018
6.959
6.959
6.655
6.793
601,622
-0.26(-3.63%)
Nov 14, 2018
7.101
7.218
7.008
7.048
131,207
-0.05(-0.75%)
Nov 13, 2018
7.117
7.131
7.081
7.102
88,318
+0.01(+0.12%)
Nov 12, 2018
7.113
7.142
7.037
7.093
151,458
-0.06(-0.79%)
Nov 09, 2018
7.105
7.150
6.975
7.150
323,090
+0.03(+0.46%)
Nov 08, 2018
6.901
7.124
6.898
7.117
417,715
+0.20(+2.90%)
Nov 07, 2018
6.824
6.933
6.808
6.917
186,874
+0.11(+1.65%)
Nov 06, 2018
6.788
6.814
6.780
6.804
108,368
+0.02(+0.36%)
Nov 05, 2018
6.860
6.891
6.748
6.780
196,789
-0.06(-0.88%)
Nov 02, 2018
6.868
6.929
6.824
6.840
151,298
+0.01(+0.18%)
Nov 01, 2018
6.772
6.828
6.772
6.828
193,681
+0.06(+0.83%)
Oct 31, 2018
6.660
6.780
6.624
6.772
258,508
+0.18(+2.68%)
Oct 30, 2018
6.632
6.740
6.556
6.596
234,734
-0.04(-0.54%)
Oct 29, 2018
6.764
6.808
6.620
6.632
202,278
-0.08(-1.20%)
Oct 26, 2018
6.812
6.812
6.712
6.712
151,048
-0.15(-2.22%)
Oct 25, 2018
6.820
6.941
6.776
6.864
297,451
+0.11(+1.66%)
Oct 24, 2018
6.860
6.860
6.696
6.752
308,758
-0.12(-1.69%)
Oct 23, 2018
6.848
6.909
6.696
6.868
327,310
-0.06(-0.87%)
Oct 22, 2018
6.973
6.973
6.800
6.929
320,166
-0.03(-0.40%)
Oct 19, 2018
6.941
7.017
6.941
6.957
244,021
+0.01(+0.14%)
Oct 18, 2018
6.941
6.967
6.921
6.947
148,700
-0.04(-0.55%)
Oct 17, 2018
6.989
6.997
6.947
6.985
136,412
-0.00(-0.06%)
Oct 16, 2018
6.901
7.021
6.901
6.989
200,045
+0.11(+1.57%)
Oct 15, 2018
6.917
6.957
6.868
6.880
273,543
+0.02(+0.23%)
Oct 12, 2018
6.977
7.053
6.772
6.864
368,649
-0.08(-1.10%)
Oct 11, 2018
7.097
7.133
6.495
6.941
1,367,965
-0.15(-2.09%)
Oct 10, 2018
7.172
7.172
7.069
7.089
431,376
-0.04(-0.50%)
Oct 09, 2018
7.172
7.192
7.105
7.125
243,967
-0.06(-0.83%)
Oct 08, 2018
7.188
7.208
7.149
7.184
219,221
+0.05(+0.72%)
Oct 05, 2018
7.105
7.149
7.105
7.133
229,389
+0.03(+0.39%)
Oct 04, 2018
7.127
7.143
7.101
7.105
214,504
-0.01(-0.17%)
Oct 03, 2018
7.117
7.141
7.113
7.117
277,776
-0.01(-0.11%)
Oct 02, 2018
7.117
7.145
7.105
7.125
283,460
+0.02(+0.22%)
Oct 01, 2018
7.105
7.141
7.101
7.109
200,471
+0.01(+0.11%)
Sep 28, 2018
7.133
7.133
7.097
7.101
104,359
+0.00(+0.00%)
Sep 27, 2018
7.117
7.133
7.093
7.101
116,177
+0.00(+0.00%)
Sep 26, 2018
7.125
7.134
7.101
7.101
225,442
-0.02(-0.28%)
Sep 25, 2018
7.176
7.176
7.117
7.121
129,711
-0.02(-0.22%)
Sep 24, 2018
7.129
7.168
7.129
7.137
121,619
-0.00(-0.06%)
Sep 21, 2018
7.125
7.153
7.125
7.141
113,686
+0.01(+0.17%)
Sep 20, 2018
7.133
7.180
7.121
7.129
535,794
-0.02(-0.28%)
Sep 19, 2018
7.161
7.161
7.129
7.149
177,648
-0.01(-0.17%)
Sep 18, 2018
7.168
7.168
7.133
7.161
161,435
+0.01(+0.11%)
Sep 17, 2018
7.157
7.172
7.153
7.153
140,658
+0.00(+0.00%)
Sep 14, 2018
7.161
7.178
7.153
7.153
90,495
-0.02(-0.22%)
Sep 13, 2018
7.141
7.180
7.141
7.168
174,868
+0.02(+0.22%)
Sep 12, 2018
7.137
7.172
7.133
7.153
149,683
-0.00(-0.06%)
Sep 11, 2018
7.141
7.168
7.121
7.157
253,836
+0.04(+0.50%)
Sep 10, 2018
7.121
7.137
7.101
7.121
425,452
+0.00(+0.06%)
Sep 07, 2018
7.121
7.133
7.109
7.117
288,785
+0.00(+0.00%)
Sep 06, 2018
7.121
7.129
7.101
7.117
222,989
-0.00(-0.06%)
Sep 05, 2018
7.137
7.139
7.109
7.121
244,728
+0.00(+0.06%)
Sep 04, 2018
7.121
7.137
7.109
7.117
309,917
-0.00(-0.06%)
Aug 31, 2018
7.121
7.121
7.121
0
+0.00(+0.06%)
Aug 30, 2018
7.140
7.156
7.101
7.117
363,591
-0.03(-0.38%)
Aug 29, 2018
7.160
7.180
7.144
7.144
240,800
-0.02(-0.22%)
Aug 28, 2018
7.160
7.184
7.148
7.160
101,370
+0.00(+0.05%)
Aug 27, 2018
7.156
7.171
7.148
7.156
153,522
+0.00(+0.00%)
Aug 24, 2018
7.160
7.168
7.148
7.156
213,849
-0.00(-0.05%)
Aug 23, 2018
7.152
7.164
7.148
7.160
144,785
+0.00(+0.05%)
Aug 22, 2018
7.164
7.176
7.140
7.156
195,841
-0.00(-0.06%)
Aug 21, 2018
7.176
7.184
7.148
7.160
252,951
-0.02(-0.27%)
Aug 20, 2018
7.188
7.188
7.180
7.180
195,838
+0.00(+0.05%)
Aug 17, 2018
7.195
7.199
7.172
7.176
246,474
-0.01(-0.16%)
Aug 16, 2018
7.217
7.242
7.182
7.188
166,078
-0.02(-0.27%)
Aug 15, 2018
7.180
7.242
7.165
7.207
323,391
-0.00(-0.05%)
Aug 14, 2018
7.203
7.212
7.144
7.211
241,131
-0.01(-0.11%)
Aug 13, 2018
7.223
7.239
7.199
7.219
233,707
-0.00(-0.05%)
Aug 10, 2018
7.254
7.254
7.180
7.223
241,886
+0.02(+0.27%)
Aug 09, 2018
7.188
7.219
7.188
7.203
288,496
+0.02(+0.32%)
Aug 08, 2018
7.145
7.230
7.129
7.180
246,649
+0.02(+0.22%)
Aug 07, 2018
7.129
7.180
7.083
7.164
355,815
+0.07(+1.04%)
Aug 06, 2018
7.199
7.199
7.083
7.091
768,384
-0.12(-1.72%)
Aug 03, 2018
7.161
7.238
7.161
7.215
349,132
+0.06(+0.81%)
Aug 02, 2018
7.052
7.180
7.040
7.157
286,953
+0.12(+1.71%)
Aug 01, 2018
7.122
7.136
7.025
7.036
844,683
-0.09(-1.25%)
Jul 31, 2018
7.114
7.145
7.114
7.126
273,418
+0.01(+0.11%)
Jul 30, 2018
7.118
7.122
7.110
7.118
180,896
+0.00(+0.05%)
Jul 27, 2018
7.133
7.133
7.110
7.114
98,169
-0.01(-0.16%)
Jul 26, 2018
7.141
7.153
7.122
7.126
115,680
-0.02(-0.22%)
Jul 25, 2018
7.133
7.149
7.133
7.141
153,613
+0.00(+0.00%)
Jul 24, 2018
7.137
7.153
7.116
7.141
227,090
+0.00(+0.03%)
Jul 23, 2018
7.137
7.164
7.129
7.139
144,280
+0.00(+0.03%)
Jul 20, 2018
7.137
7.145
7.133
7.137
154,641
+0.01(+0.11%)
Jul 19, 2018
7.106
7.145
7.098
7.129
165,151
+0.02(+0.27%)
Jul 18, 2018
7.153
7.153
7.108
7.110
175,449
-0.02(-0.33%)
Jul 17, 2018
7.180
7.188
7.131
7.133
279,004
-0.04(-0.59%)
Jul 16, 2018
7.176
7.176
7.141
7.176
166,557
-0.01(-0.16%)
Jul 13, 2018
7.169
7.199
7.153
7.188
150,680
+0.03(+0.43%)
Jul 12, 2018
7.126
7.188
7.124
7.157
171,278
+0.04(+0.60%)
Jul 11, 2018
7.180
7.180
7.075
7.114
487,179
-0.02(-0.33%)
Jul 10, 2018
7.145
7.194
7.103
7.137
475,344
+0.01(+0.11%)
Jul 09, 2018
7.210
7.210
7.084
7.130
730,995
-0.03(-0.43%)
Jul 06, 2018
7.110
7.244
7.106
7.160
197,119
+0.05(+0.70%)
Jul 05, 2018
7.103
7.113
7.084
7.110
196,861
+0.02(+0.22%)
Jul 03, 2018
7.095
7.095
7.095
0
+0.09(+1.26%)
Jul 02, 2018
6.988
7.060
6.976
7.007
226,082
+0.03(+0.44%)
Jun 29, 2018
7.007
7.064
6.976
6.976
176,441
-0.02(-0.27%)
Jun 28, 2018
6.968
7.007
6.954
6.995
119,717
+0.04(+0.61%)
Jun 27, 2018
6.957
6.991
6.938
6.953
152,905
+0.03(+0.44%)
Jun 26, 2018
6.930
6.964
6.918
6.922
101,065
+0.00(+0.00%)
Jun 25, 2018
6.892
6.961
6.892
6.922
177,503
+0.02(+0.22%)
Jun 22, 2018
6.907
6.911
6.888
6.907
101,450
+0.00(+0.00%)
Jun 21, 2018
6.911
6.918
6.895
6.907
90,261
+0.00(+0.06%)
Jun 20, 2018
6.911
6.926
6.899
6.903
100,731
-0.00(-0.06%)
Jun 19, 2018
6.880
6.911
6.880
6.907
124,702
+0.02(+0.28%)
Jun 18, 2018
6.876
6.892
6.872
6.888
140,246
-0.00(-0.06%)
Jun 15, 2018
6.922
6.922
6.892
179,170
-0.03(-0.44%)
Jun 14, 2018
6.903
6.926
6.892
6.922
91,667
+0.03(+0.39%)
Jun 13, 2018
6.888
6.902
6.865
6.895
162,287
-0.01(-0.11%)
Jun 12, 2018
6.880
6.907
6.865
6.903
195,658
+0.00(+0.00%)
Jun 11, 2018
6.926
6.926
6.872
6.903
194,996
+0.00(+0.00%)
Jun 08, 2018
6.797
6.907
6.797
6.903
242,553
+0.11(+1.56%)
Jun 07, 2018
6.835
6.857
6.774
6.797
412,711
-0.04(-0.56%)
Jun 06, 2018
6.816
6.835
590,216
-0.05(-0.66%)
Jun 05, 2018
6.895
6.907
6.873
6.880
393,306
-0.01(-0.11%)
Jun 04, 2018
6.911
6.930
6.888
6.888
216,417
-0.02(-0.22%)
Jun 01, 2018
6.895
6.914
6.884
6.903
374,921
+0.03(+0.50%)
May 31, 2018
6.895
6.895
6.861
6.869
120,063
+0.00(+0.06%)
May 30, 2018
6.854
6.876
6.854
6.865
99,429
+0.02(+0.22%)
May 29, 2018
6.831
6.869
6.831
6.850
124,480
+0.02(+0.28%)
May 25, 2018
6.831
6.831
6.831
0
-0.03(-0.39%)
May 24, 2018
6.888
6.895
6.854
6.857
184,524
-0.03(-0.44%)
May 23, 2018
6.880
6.903
6.873
6.888
169,196
+0.01(+0.17%)
May 22, 2018
6.926
6.926
6.857
6.876
110,988
-0.05(-0.71%)
May 21, 2018
6.831
6.934
6.823
6.926
205,685
+0.10(+1.50%)
May 18, 2018
6.895
6.914
6.823
6.823
557,301
-0.02(-0.33%)
May 17, 2018
6.949
7.013
6.831
6.846
749,247
-0.07(-0.99%)
May 16, 2018
6.926
6.948
6.895
6.914
389,142
+0.01(+0.11%)
May 15, 2018
7.009
7.026
6.876
6.907
648,809
-0.12(-1.68%)
May 14, 2018
6.968
7.028
6.966
7.025
204,055
+0.09(+1.31%)
May 11, 2018
6.939
6.949
6.873
6.933
286,426
+0.01(+0.11%)
May 10, 2018
6.987
6.987
6.899
6.926
202,751
-0.01(-0.11%)
May 09, 2018
6.911
6.960
6.877
6.933
271,208
+0.01(+0.16%)
May 08, 2018
6.873
6.933
6.832
6.922
244,930
+0.02(+0.22%)
May 07, 2018
6.945
6.948
6.873
6.907
235,002
-0.02(-0.33%)
May 04, 2018
6.873
6.963
6.862
6.930
207,610
+0.06(+0.82%)
May 03, 2018
6.907
6.925
6.873
6.873
164,199
-0.00(-0.05%)
May 02, 2018
6.945
6.948
6.855
6.877
258,500
-0.07(-0.97%)
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.