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
Citizens Inc
(NY:
CIA
)
2.800
+0.220 (+8.53%)
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, 2020
5.920
5.940
5.550
5.560
121,594
-0.63(-10.18%)
Apr 29, 2020
6.150
6.340
6.120
6.190
164,152
+0.22(+3.69%)
Apr 28, 2020
5.710
6.050
5.670
5.970
106,849
+0.27(+4.74%)
Apr 27, 2020
5.530
5.780
5.530
5.700
97,239
+0.18(+3.26%)
Apr 24, 2020
5.560
5.580
5.420
5.520
42,600
-0.08(-1.43%)
Apr 23, 2020
5.580
5.690
5.520
5.600
63,068
+0.00(+0.00%)
Apr 22, 2020
5.800
5.820
5.530
5.600
70,288
-0.04(-0.71%)
Apr 21, 2020
5.400
5.650
5.380
5.640
58,103
+0.05(+0.89%)
Apr 20, 2020
5.410
5.640
5.410
5.590
48,803
-0.04(-0.71%)
Apr 17, 2020
5.430
5.680
5.390
5.630
114,300
+0.30(+5.63%)
Apr 16, 2020
5.580
5.620
5.120
5.330
147,509
-0.22(-3.96%)
Apr 15, 2020
5.640
5.780
5.510
5.550
89,201
-0.42(-7.04%)
Apr 14, 2020
5.890
6.010
5.645
5.970
83,183
+0.32(+5.66%)
Apr 13, 2020
5.880
5.918
5.500
5.650
65,639
-0.36(-5.99%)
Apr 09, 2020
5.760
6.110
5.690
6.010
98,200
+0.42(+7.51%)
Apr 08, 2020
6.150
6.160
5.470
5.590
115,472
-0.46(-7.60%)
Apr 07, 2020
5.990
6.340
5.920
6.050
140,680
+0.04(+0.67%)
Apr 06, 2020
5.470
6.010
5.470
6.010
119,996
+0.61(+11.30%)
Apr 03, 2020
5.250
5.460
5.250
5.400
87,300
-0.03(-0.55%)
Apr 02, 2020
5.520
5.760
5.250
5.430
91,700
-0.11(-1.99%)
Apr 01, 2020
5.980
6.280
5.525
5.540
109,867
-0.98(-15.03%)
Mar 31, 2020
6.020
6.520
6.020
6.520
214,722
+0.35(+5.67%)
Mar 30, 2020
5.570
6.170
5.520
6.170
127,354
+0.55(+9.79%)
Mar 27, 2020
6.240
6.300
5.590
5.620
113,200
-1.08(-16.12%)
Mar 26, 2020
6.450
6.700
6.330
6.700
87,528
+0.06(+0.90%)
Mar 25, 2020
6.360
6.640
6.284
6.640
117,063
+0.12(+1.84%)
Mar 24, 2020
6.050
6.520
5.960
6.520
192,650
+0.51(+8.49%)
Mar 23, 2020
5.660
6.050
5.530
6.010
139,685
+0.32(+5.62%)
Mar 20, 2020
5.680
5.790
5.370
5.690
209,200
+0.01(+0.18%)
Mar 19, 2020
4.720
5.955
4.620
5.680
166,636
+0.98(+20.85%)
Mar 18, 2020
5.760
5.880
4.690
4.700
136,471
-1.50(-24.19%)
Mar 17, 2020
5.060
6.200
5.060
6.200
236,278
+1.15(+22.77%)
Mar 16, 2020
4.150
5.100
3.550
5.050
186,915
+0.61(+13.74%)
Mar 13, 2020
4.240
4.450
4.110
4.440
136,100
+0.38(+9.36%)
Mar 12, 2020
4.450
4.650
4.000
4.060
155,077
-0.51(-11.16%)
Mar 11, 2020
4.990
5.020
4.520
4.570
63,084
-0.55(-10.74%)
Mar 10, 2020
4.850
5.170
4.850
5.120
98,455
+0.31(+6.44%)
Mar 09, 2020
4.950
5.000
4.650
4.810
85,304
-0.45(-8.56%)
Mar 06, 2020
5.150
5.310
5.050
5.260
75,200
-0.10(-1.87%)
Mar 05, 2020
5.680
5.730
5.270
5.360
80,329
-0.42(-7.27%)
Mar 04, 2020
5.910
5.910
5.320
5.780
108,422
-0.05(-0.86%)
Mar 03, 2020
6.140
6.190
5.770
5.830
87,699
-0.31(-5.05%)
Mar 02, 2020
5.840
6.140
5.780
6.140
114,145
+0.30(+5.14%)
Feb 28, 2020
6.080
6.180
5.630
5.840
184,200
-0.25(-4.11%)
Feb 27, 2020
6.120
6.290
6.090
6.090
109,732
-0.14(-2.25%)
Feb 26, 2020
6.270
6.290
6.200
6.230
50,869
+0.03(+0.48%)
Feb 25, 2020
6.380
6.430
6.140
6.200
58,216
-0.20(-3.13%)
Feb 24, 2020
6.320
6.420
6.280
6.400
85,011
+0.08(+1.27%)
Feb 21, 2020
6.320
6.420
6.250
6.320
47,600
+0.00(+0.00%)
Feb 20, 2020
6.160
6.330
6.160
6.320
32,882
+0.08(+1.28%)
Feb 19, 2020
6.390
6.390
6.240
6.240
23,809
-0.18(-2.80%)
Feb 18, 2020
6.110
6.430
6.110
6.420
78,424
+0.24(+3.88%)
Feb 14, 2020
6.300
6.300
6.170
6.180
42,900
-0.14(-2.22%)
Feb 13, 2020
6.300
6.400
6.270
6.320
27,409
-0.01(-0.16%)
Feb 12, 2020
6.490
6.510
6.310
6.330
43,020
-0.14(-2.16%)
Feb 11, 2020
6.440
6.550
6.420
6.470
43,033
-0.05(-0.77%)
Feb 10, 2020
6.580
6.630
6.460
6.520
40,580
-0.10(-1.51%)
Feb 07, 2020
6.580
6.720
6.560
6.620
39,600
-0.05(-0.75%)
Feb 06, 2020
6.680
6.730
6.480
6.670
71,620
+0.04(+0.60%)
Feb 05, 2020
6.530
6.640
6.470
6.630
47,694
+0.14(+2.16%)
Feb 04, 2020
6.480
6.590
6.480
6.490
48,330
+0.06(+0.93%)
Feb 03, 2020
6.080
6.430
6.080
6.430
569,740
+0.37(+6.11%)
Jan 31, 2020
6.430
6.520
6.010
6.060
158,700
-0.44(-6.77%)
Jan 30, 2020
6.380
6.520
6.380
6.500
57,726
+0.01(+0.15%)
Jan 29, 2020
6.520
6.620
6.410
6.490
79,892
-0.04(-0.61%)
Jan 28, 2020
6.530
6.660
6.519
6.530
36,611
-0.01(-0.15%)
Jan 27, 2020
6.470
6.670
6.470
6.540
66,571
-0.02(-0.30%)
Jan 24, 2020
6.570
6.680
6.500
6.560
42,100
-0.01(-0.15%)
Jan 23, 2020
6.550
6.680
6.500
6.570
95,681
+0.01(+0.15%)
Jan 22, 2020
6.580
6.580
6.510
6.560
15,493
-0.02(-0.30%)
Jan 21, 2020
6.650
6.710
6.580
6.580
77,279
-0.18(-2.66%)
Jan 17, 2020
6.800
6.850
6.719
6.760
50,700
+0.01(+0.15%)
Jan 16, 2020
6.800
6.910
6.710
6.750
72,630
+0.04(+0.60%)
Jan 15, 2020
6.650
6.750
6.650
6.710
37,147
+0.02(+0.30%)
Jan 14, 2020
6.690
6.770
6.641
6.690
42,237
-0.04(-0.59%)
Jan 13, 2020
6.660
6.740
6.630
6.730
35,778
+0.09(+1.36%)
Jan 10, 2020
6.770
6.870
6.610
6.640
48,700
-0.13(-1.92%)
Jan 09, 2020
6.860
6.920
6.770
6.770
41,059
-0.04(-0.59%)
Jan 08, 2020
6.880
6.940
6.800
6.810
27,965
-0.06(-0.87%)
Jan 07, 2020
6.820
6.950
6.820
6.870
35,268
-0.03(-0.43%)
Jan 06, 2020
6.700
7.020
6.650
6.900
62,679
+0.09(+1.32%)
Jan 03, 2020
6.800
6.910
6.790
6.810
44,100
-0.13(-1.87%)
Jan 02, 2020
6.770
6.940
6.750
6.940
38,892
+0.19(+2.81%)
Dec 31, 2019
6.690
6.760
6.650
6.750
165,300
+0.04(+0.60%)
Dec 30, 2019
6.700
6.760
6.670
6.710
42,435
+0.04(+0.60%)
Dec 27, 2019
6.870
6.870
6.660
6.670
36,300
-0.16(-2.34%)
Dec 26, 2019
6.930
7.010
6.810
6.830
59,930
-0.17(-2.43%)
Dec 24, 2019
6.940
7.040
6.940
7.000
22,300
+0.01(+0.14%)
Dec 23, 2019
6.990
7.060
6.870
6.990
94,390
-0.11(-1.55%)
Dec 20, 2019
7.100
7.110
6.900
7.100
258,000
+0.02(+0.28%)
Dec 19, 2019
7.150
7.170
7.030
7.080
66,084
-0.15(-2.07%)
Dec 18, 2019
7.270
7.280
7.100
7.230
115,082
+0.00(+0.00%)
Dec 17, 2019
7.140
7.240
7.110
7.230
49,406
+0.03(+0.42%)
Dec 16, 2019
7.030
7.220
7.030
7.200
91,345
+0.12(+1.69%)
Dec 13, 2019
7.040
7.120
7.000
7.080
53,100
-0.08(-1.12%)
Dec 12, 2019
7.060
7.200
7.030
7.160
89,602
+0.08(+1.13%)
Dec 11, 2019
6.930
7.140
6.930
7.080
79,568
+0.03(+0.43%)
Dec 10, 2019
6.880
7.050
6.870
7.050
75,619
+0.13(+1.88%)
Dec 09, 2019
6.810
6.950
6.810
6.920
62,101
+0.01(+0.14%)
Dec 06, 2019
6.740
6.920
6.740
6.910
94,400
+0.12(+1.77%)
Dec 05, 2019
6.810
6.890
6.760
6.790
27,342
-0.03(-0.44%)
Dec 04, 2019
6.750
6.920
6.750
6.820
49,941
+0.06(+0.89%)
Dec 03, 2019
6.720
6.830
6.720
6.760
35,470
-0.06(-0.88%)
Dec 02, 2019
6.850
6.860
6.740
6.820
48,270
+0.00(+0.00%)
Nov 29, 2019
6.860
6.940
6.780
6.820
39,700
-0.13(-1.87%)
Nov 27, 2019
7.080
7.160
6.900
6.950
74,300
-0.18(-2.52%)
Nov 26, 2019
7.120
7.170
6.980
7.130
139,279
-0.02(-0.28%)
Nov 25, 2019
6.760
7.160
6.760
7.150
115,054
+0.27(+3.92%)
Nov 22, 2019
6.630
6.890
6.630
6.880
59,900
+0.20(+2.99%)
Nov 21, 2019
6.930
6.990
6.660
6.680
66,619
-0.24(-3.47%)
Nov 20, 2019
6.860
7.040
6.860
6.920
122,176
-0.02(-0.29%)
Nov 19, 2019
6.740
6.970
6.740
6.940
94,297
+0.16(+2.36%)
Nov 18, 2019
6.760
6.815
6.700
6.780
55,501
-0.06(-0.88%)
Nov 15, 2019
6.830
6.890
6.805
6.840
42,000
+0.08(+1.18%)
Nov 14, 2019
6.740
6.910
6.740
6.760
46,039
-0.04(-0.59%)
Nov 13, 2019
6.690
6.810
6.670
6.800
40,360
+0.00(+0.00%)
Nov 12, 2019
6.730
6.850
6.730
6.800
51,409
+0.08(+1.19%)
Nov 11, 2019
6.610
6.730
6.610
6.720
25,546
+0.02(+0.30%)
Nov 08, 2019
6.730
6.790
6.680
6.700
34,700
-0.12(-1.76%)
Nov 07, 2019
6.780
6.830
6.750
6.820
24,991
+0.12(+1.79%)
Nov 06, 2019
6.710
6.800
6.700
6.700
45,425
-0.13(-1.90%)
Nov 05, 2019
6.820
7.000
6.820
6.830
72,129
-0.01(-0.15%)
Nov 04, 2019
6.780
6.930
6.770
6.840
37,672
+0.09(+1.33%)
Nov 01, 2019
6.720
6.780
6.720
6.750
49,400
+0.09(+1.35%)
Oct 31, 2019
6.710
6.750
6.610
6.660
67,493
-0.11(-1.62%)
Oct 30, 2019
6.740
6.810
6.740
6.770
70,370
-0.01(-0.15%)
Oct 29, 2019
6.740
6.800
6.690
6.780
59,276
-0.02(-0.29%)
Oct 28, 2019
6.690
6.850
6.690
6.800
76,457
+0.09(+1.34%)
Oct 25, 2019
6.600
6.790
6.600
6.710
36,700
+0.04(+0.60%)
Oct 24, 2019
6.900
6.920
6.650
6.670
64,379
-0.36(-5.12%)
Oct 23, 2019
7.080
7.140
7.010
7.030
25,663
-0.12(-1.68%)
Oct 22, 2019
7.000
7.270
6.990
7.150
76,935
+0.03(+0.42%)
Oct 21, 2019
6.890
7.120
6.890
7.120
68,630
+0.20(+2.89%)
Oct 18, 2019
6.880
6.980
6.800
6.920
55,100
-0.04(-0.57%)
Oct 17, 2019
6.890
7.030
6.890
6.960
45,075
+0.07(+1.02%)
Oct 16, 2019
6.900
7.000
6.870
6.890
31,215
-0.04(-0.58%)
Oct 15, 2019
6.940
7.080
6.890
6.930
50,467
-0.04(-0.57%)
Oct 14, 2019
6.960
7.060
6.920
6.970
46,096
-0.08(-1.13%)
Oct 11, 2019
6.870
7.170
6.870
7.050
92,000
+0.18(+2.62%)
Oct 10, 2019
6.770
6.910
6.770
6.870
59,682
+0.07(+1.03%)
Oct 09, 2019
6.790
6.870
6.770
6.800
28,965
+0.07(+1.04%)
Oct 08, 2019
6.650
6.760
6.610
6.730
53,163
-0.04(-0.59%)
Oct 07, 2019
6.650
6.790
6.650
6.770
33,738
+0.07(+1.04%)
Oct 04, 2019
6.580
6.700
6.560
6.700
43,400
+0.10(+1.52%)
Oct 03, 2019
6.570
6.640
6.530
6.600
49,585
-0.04(-0.60%)
Oct 02, 2019
6.650
6.745
6.583
6.640
84,899
-0.14(-2.06%)
Oct 01, 2019
6.880
7.050
6.770
6.780
62,935
-0.09(-1.31%)
Sep 30, 2019
6.960
7.040
6.860
6.870
83,973
-0.13(-1.86%)
Sep 27, 2019
7.040
7.120
6.960
7.000
53,300
-0.04(-0.57%)
Sep 26, 2019
7.200
7.240
7.030
7.040
38,390
-0.23(-3.16%)
Sep 25, 2019
7.250
7.320
7.180
7.270
64,969
-0.02(-0.27%)
Sep 24, 2019
7.210
7.330
7.200
7.290
78,141
+0.05(+0.69%)
Sep 23, 2019
7.000
7.290
7.000
7.240
69,963
+0.14(+1.97%)
Sep 20, 2019
7.030
7.110
6.970
7.100
185,100
+0.04(+0.57%)
Sep 19, 2019
7.140
7.280
7.030
7.060
72,860
-0.11(-1.53%)
Sep 18, 2019
7.310
7.360
7.070
7.170
66,404
-0.22(-2.98%)
Sep 17, 2019
7.380
7.460
7.280
7.390
68,289
-0.05(-0.67%)
Sep 16, 2019
7.270
7.500
7.243
7.440
116,998
+0.06(+0.81%)
Sep 13, 2019
7.280
7.395
7.260
7.380
85,400
+0.10(+1.37%)
Sep 12, 2019
7.170
7.340
7.040
7.280
95,546
-0.02(-0.27%)
Sep 11, 2019
6.980
7.300
6.980
7.300
110,976
+0.30(+4.29%)
Sep 10, 2019
6.690
7.010
6.679
7.000
116,059
+0.24(+3.55%)
Sep 09, 2019
6.630
6.770
6.614
6.760
70,512
+0.16(+2.42%)
Sep 06, 2019
6.580
6.660
6.570
6.600
49,700
+0.02(+0.30%)
Sep 05, 2019
6.400
6.670
6.300
6.580
94,142
+0.25(+3.95%)
Sep 04, 2019
6.330
6.370
6.260
6.330
45,164
+0.08(+1.28%)
Sep 03, 2019
6.210
6.280
6.170
6.250
36,267
-0.03(-0.48%)
Aug 30, 2019
6.280
6.310
6.230
6.280
41,400
+0.00(+0.00%)
Aug 29, 2019
6.190
6.320
6.170
6.280
59,808
+0.11(+1.78%)
Aug 28, 2019
6.140
6.330
6.100
6.170
74,477
-0.04(-0.64%)
Aug 27, 2019
6.390
6.410
6.190
6.210
68,981
-0.11(-1.74%)
Aug 26, 2019
6.160
6.330
6.130
6.320
45,267
+0.16(+2.60%)
Aug 23, 2019
6.420
6.470
6.080
6.160
88,900
-0.31(-4.79%)
Aug 22, 2019
6.550
6.590
6.450
6.470
80,793
-0.07(-1.07%)
Aug 21, 2019
6.670
6.680
6.530
6.540
48,320
-0.06(-0.91%)
Aug 20, 2019
6.710
6.780
6.570
6.600
86,842
-0.18(-2.65%)
Aug 19, 2019
6.790
6.800
6.750
6.780
83,373
+0.04(+0.59%)
Aug 16, 2019
6.640
6.770
6.640
6.740
51,900
+0.11(+1.66%)
Aug 15, 2019
6.590
6.700
6.580
6.630
93,980
+0.01(+0.15%)
Aug 14, 2019
6.620
6.690
6.510
6.620
65,539
-0.12(-1.78%)
Aug 13, 2019
6.500
6.780
6.500
6.740
82,030
+0.17(+2.59%)
Aug 12, 2019
6.660
6.740
6.560
6.570
46,930
-0.10(-1.50%)
Aug 09, 2019
6.750
6.900
6.660
6.670
45,600
-0.14(-2.06%)
Aug 08, 2019
6.640
6.880
6.640
6.810
71,505
+0.12(+1.79%)
Aug 07, 2019
6.640
6.790
6.610
6.690
52,592
-0.08(-1.18%)
Aug 06, 2019
6.730
6.875
6.610
6.770
50,001
+0.01(+0.15%)
Aug 05, 2019
6.820
6.940
6.690
6.760
68,822
-0.20(-2.87%)
Aug 02, 2019
7.010
7.060
6.880
6.960
53,900
-0.12(-1.69%)
Aug 01, 2019
7.270
7.375
7.010
7.080
88,362
-0.37(-4.97%)
Jul 31, 2019
7.520
7.640
7.380
7.450
176,607
-0.08(-1.06%)
Jul 30, 2019
7.440
7.540
7.310
7.530
97,729
+0.03(+0.40%)
Jul 29, 2019
7.430
7.510
7.410
7.500
76,852
+0.02(+0.27%)
Jul 26, 2019
7.470
7.540
7.380
7.480
70,500
+0.00(+0.00%)
Jul 25, 2019
7.650
7.720
7.460
7.480
59,621
-0.22(-2.86%)
Jul 24, 2019
7.380
7.720
7.380
7.700
108,452
+0.31(+4.19%)
Jul 23, 2019
7.360
7.390
7.270
7.390
55,969
+0.05(+0.68%)
Jul 22, 2019
7.320
7.340
7.190
7.340
30,768
+0.04(+0.55%)
Jul 19, 2019
7.330
7.420
7.230
7.300
48,100
-0.04(-0.54%)
Jul 18, 2019
7.340
7.420
7.300
7.340
34,212
+0.00(+0.00%)
Jul 17, 2019
7.310
7.380
7.275
7.340
41,603
+0.01(+0.14%)
Jul 16, 2019
7.300
7.390
7.290
7.330
46,641
+0.00(+0.00%)
Jul 15, 2019
7.280
7.330
7.210
7.330
50,463
+0.04(+0.55%)
Jul 12, 2019
7.180
7.340
7.170
7.290
80,100
+0.07(+0.97%)
Jul 11, 2019
7.350
7.350
7.170
7.220
52,628
-0.15(-2.04%)
Jul 10, 2019
7.450
7.550
7.330
7.370
57,638
-0.08(-1.07%)
Jul 09, 2019
7.340
7.470
7.330
7.450
61,451
+0.09(+1.22%)
Jul 08, 2019
7.310
7.380
7.280
7.360
70,488
+0.04(+0.55%)
Jul 05, 2019
7.250
7.350
7.200
7.320
67,000
+0.04(+0.55%)
Jul 03, 2019
7.270
7.370
7.270
7.280
33,200
-0.01(-0.14%)
Jul 02, 2019
7.280
7.310
7.130
7.290
52,569
-0.02(-0.27%)
Jul 01, 2019
7.290
7.400
7.270
7.310
52,505
+0.01(+0.14%)
Jun 28, 2019
7.180
7.300
7.060
7.300
356,900
+0.11(+1.53%)
Jun 27, 2019
7.080
7.190
7.010
7.190
59,285
+0.11(+1.55%)
Jun 26, 2019
7.110
7.200
7.070
7.080
64,269
-0.04(-0.56%)
Jun 25, 2019
7.090
7.150
6.965
7.120
65,781
+0.05(+0.71%)
Jun 24, 2019
7.060
7.120
7.045
7.070
67,593
-0.07(-0.98%)
Jun 21, 2019
7.030
7.156
6.935
7.140
187,100
+0.07(+0.99%)
Jun 20, 2019
7.020
7.130
7.000
7.070
42,306
+0.03(+0.43%)
Jun 19, 2019
7.000
7.080
6.830
7.040
79,290
+0.01(+0.14%)
Jun 18, 2019
6.900
7.110
6.900
7.030
53,105
+0.11(+1.59%)
Jun 17, 2019
6.900
6.920
6.850
6.920
54,308
+0.02(+0.29%)
Jun 14, 2019
7.040
7.130
6.890
6.900
44,300
-0.18(-2.54%)
Jun 13, 2019
7.020
7.100
7.010
7.080
50,305
+0.06(+0.85%)
Jun 12, 2019
6.870
7.050
6.870
7.020
78,651
+0.07(+1.01%)
Jun 11, 2019
6.860
6.970
6.830
6.950
70,253
+0.08(+1.16%)
Jun 10, 2019
6.780
6.880
6.750
6.870
58,596
+0.07(+1.03%)
Jun 07, 2019
6.770
6.820
6.710
6.800
65,900
-0.03(-0.44%)
Jun 06, 2019
6.740
6.860
6.620
6.830
93,268
+0.00(+0.00%)
Jun 05, 2019
6.710
6.830
6.570
6.830
565,133
+0.08(+1.19%)
Jun 04, 2019
6.520
6.750
6.485
6.750
70,815
+0.23(+3.53%)
Jun 03, 2019
6.400
6.540
6.300
6.520
70,301
+0.11(+1.72%)
May 31, 2019
6.610
6.660
6.340
6.410
89,300
-0.26(-3.90%)
May 30, 2019
6.600
6.700
6.580
6.670
38,158
+0.04(+0.60%)
May 29, 2019
6.630
6.750
6.610
6.630
52,515
-0.08(-1.19%)
May 28, 2019
6.550
6.720
6.490
6.710
86,297
+0.13(+1.98%)
May 24, 2019
6.540
6.630
6.540
6.580
37,100
+0.03(+0.46%)
May 23, 2019
6.550
6.570
6.470
6.550
47,493
-0.07(-1.06%)
May 22, 2019
6.550
6.630
6.450
6.620
113,535
+0.02(+0.30%)
May 21, 2019
6.610
6.660
6.550
6.600
68,244
-0.01(-0.15%)
May 20, 2019
6.720
6.880
6.590
6.610
203,100
-0.17(-2.51%)
May 17, 2019
6.810
6.870
6.770
6.780
36,500
-0.09(-1.31%)
May 16, 2019
6.910
6.980
6.820
6.870
32,708
-0.09(-1.29%)
May 15, 2019
6.750
7.000
6.750
6.960
55,118
+0.10(+1.46%)
May 14, 2019
6.690
6.890
6.690
6.860
43,172
+0.16(+2.39%)
May 13, 2019
6.690
6.810
6.670
6.700
58,843
-0.06(-0.89%)
May 10, 2019
6.800
6.910
6.710
6.760
55,800
-0.08(-1.17%)
May 09, 2019
6.760
6.970
6.760
6.840
67,505
+0.00(+0.00%)
May 08, 2019
6.810
6.920
6.700
6.840
38,689
+0.05(+0.74%)
May 07, 2019
6.810
6.910
6.735
6.790
34,684
-0.10(-1.45%)
May 06, 2019
6.800
6.970
6.790
6.890
42,785
+0.02(+0.29%)
May 03, 2019
6.770
6.920
6.770
6.870
44,900
+0.07(+1.03%)
May 02, 2019
6.750
6.840
6.690
6.800
42,040
+0.08(+1.19%)
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.