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
)
10.02
+0.03 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 31, 2022
8.419
8.432
8.381
8.400
517,266
-0.03(-0.30%)
Mar 30, 2022
8.381
8.445
8.362
8.426
436,135
+0.04(+0.53%)
Mar 29, 2022
8.343
8.419
8.311
8.381
641,609
+0.09(+1.08%)
Mar 28, 2022
8.394
8.407
8.093
8.291
1,825,320
-0.08(-0.92%)
Mar 25, 2022
8.438
8.445
8.240
8.368
963,372
-0.08(-0.98%)
Mar 24, 2022
8.477
8.480
8.438
8.451
275,756
-0.03(-0.30%)
Mar 23, 2022
8.470
8.477
8.432
8.477
327,141
+0.00(+0.00%)
Mar 22, 2022
8.502
8.528
8.464
8.477
411,725
-0.03(-0.30%)
Mar 21, 2022
8.579
8.604
8.489
8.502
456,103
-0.05(-0.60%)
Mar 18, 2022
8.585
8.585
8.528
8.553
334,443
-0.03(-0.37%)
Mar 17, 2022
8.598
8.620
8.560
8.585
296,723
-0.01(-0.15%)
Mar 16, 2022
8.592
8.624
8.477
8.598
611,497
+0.04(+0.52%)
Mar 15, 2022
8.458
8.700
8.426
8.553
375,386
+0.14(+1.67%)
Mar 14, 2022
8.815
8.815
8.362
8.413
970,385
-0.38(-4.29%)
Mar 11, 2022
8.847
8.866
8.783
8.790
306,379
-0.06(-0.65%)
Mar 10, 2022
8.809
8.911
8.783
8.847
296,314
-0.01(-0.07%)
Mar 09, 2022
8.797
8.854
8.740
8.854
481,942
+0.20(+2.34%)
Mar 08, 2022
8.657
8.840
8.638
8.651
725,111
+0.04(+0.44%)
Mar 07, 2022
8.879
8.879
8.607
8.613
721,724
-0.27(-3.00%)
Mar 04, 2022
8.854
8.885
8.828
8.879
222,307
-0.01(-0.07%)
Mar 03, 2022
8.904
8.917
8.841
8.885
378,211
+0.00(+0.00%)
Mar 02, 2022
8.892
8.909
8.828
8.885
416,122
+0.07(+0.79%)
Mar 01, 2022
8.866
8.923
8.781
8.816
343,392
-0.05(-0.57%)
Feb 28, 2022
8.923
8.930
8.822
8.866
458,132
-0.04(-0.43%)
Feb 25, 2022
8.911
8.923
8.854
8.904
1,010,672
+0.10(+1.08%)
Feb 24, 2022
8.588
8.816
8.519
8.809
838,960
+0.11(+1.24%)
Feb 23, 2022
8.866
8.904
8.702
8.702
962,673
-0.13(-1.43%)
Feb 22, 2022
8.961
8.980
8.746
8.828
1,005,643
-0.13(-1.41%)
Feb 18, 2022
8.955
0
+0.11(+1.29%)
Feb 17, 2022
8.879
9.044
8.797
8.841
606,073
-0.01(-0.14%)
Feb 16, 2022
8.822
8.866
8.689
8.854
342,222
+0.04(+0.50%)
Feb 15, 2022
8.904
8.917
8.771
8.809
565,736
+0.03(+0.36%)
Feb 14, 2022
8.885
8.917
8.759
8.778
1,162,796
+0.09(+1.09%)
Feb 11, 2022
8.778
8.798
8.600
8.683
447,799
-0.08(-0.94%)
Feb 10, 2022
8.784
8.866
8.740
8.765
248,359
-0.03(-0.36%)
Feb 09, 2022
8.866
8.885
8.784
8.797
682,267
-0.07(-0.79%)
Feb 08, 2022
8.816
8.879
8.816
8.866
280,629
+0.01(+0.07%)
Feb 07, 2022
8.816
8.885
8.784
8.860
371,816
+0.09(+1.01%)
Feb 04, 2022
8.765
8.828
8.759
8.771
441,672
-0.03(-0.29%)
Feb 03, 2022
8.784
8.796
479,858
-0.04(-0.43%)
Feb 02, 2022
8.828
8.853
8.771
8.834
883,035
+0.07(+0.79%)
Feb 01, 2022
8.671
8.765
8.627
8.765
490,732
+0.12(+1.38%)
Jan 31, 2022
8.614
8.646
484,150
+0.04(+0.44%)
Jan 28, 2022
8.602
8.633
8.545
8.608
532,753
+0.02(+0.22%)
Jan 27, 2022
8.665
8.683
8.558
8.589
457,382
-0.01(-0.15%)
Jan 26, 2022
8.665
8.695
8.533
8.602
478,903
-0.01(-0.07%)
Jan 25, 2022
8.514
8.715
8.457
8.608
798,666
+0.04(+0.44%)
Jan 24, 2022
8.658
8.658
8.052
8.570
1,693,183
-0.13(-1.44%)
Jan 21, 2022
8.809
8.815
8.665
8.696
818,769
-0.13(-1.42%)
Jan 20, 2022
8.872
8.878
8.803
8.821
411,941
-0.04(-0.43%)
Jan 19, 2022
8.891
8.916
8.853
8.859
304,438
-0.01(-0.14%)
Jan 18, 2022
8.853
8.891
8.821
8.872
730,105
+0.08(+0.86%)
Jan 14, 2022
8.796
0
+0.01(+0.14%)
Jan 13, 2022
8.891
8.891
8.765
8.784
439,595
-0.06(-0.71%)
Jan 12, 2022
8.978
9.016
8.828
8.847
725,472
-0.11(-1.26%)
Jan 11, 2022
8.960
9.091
8.922
8.960
782,064
+0.05(+0.56%)
Jan 10, 2022
8.853
8.985
8.834
8.909
860,654
+0.11(+1.28%)
Jan 07, 2022
8.709
8.890
8.697
8.796
462,903
+0.12(+1.44%)
Jan 06, 2022
8.666
8.684
8.635
8.672
248,780
+0.04(+0.51%)
Jan 05, 2022
8.684
8.715
8.610
8.628
514,574
-0.07(-0.79%)
Jan 04, 2022
8.709
8.738
8.684
8.697
509,447
+0.01(+0.07%)
Jan 03, 2022
8.728
8.747
8.659
8.691
1,261,526
-0.02(-0.29%)
Dec 31, 2021
8.734
8.734
8.697
8.715
346,117
+0.00(+0.00%)
Dec 30, 2021
8.759
8.759
8.697
8.715
314,967
-0.01(-0.14%)
Dec 29, 2021
8.747
8.747
8.703
8.728
458,627
+0.01(+0.11%)
Dec 28, 2021
8.728
8.759
8.691
8.719
426,148
-0.00(-0.04%)
Dec 27, 2021
8.728
8.771
8.684
8.722
826,698
+0.00(+0.00%)
Dec 23, 2021
8.672
8.747
8.672
8.722
608,484
+0.05(+0.57%)
Dec 22, 2021
8.591
8.715
8.491
8.672
469,087
+0.18(+2.13%)
Dec 21, 2021
8.798
8.837
8.491
8.491
1,058,869
-0.18(-2.08%)
Dec 20, 2021
8.527
8.702
8.527
8.671
763,631
+0.16(+1.83%)
Dec 17, 2021
8.521
8.563
8.425
8.515
474,724
+0.02(+0.21%)
Dec 16, 2021
8.629
8.729
8.455
8.497
389,779
-0.08(-0.91%)
Dec 15, 2021
8.858
8.920
8.443
8.575
834,730
-0.27(-3.05%)
Dec 14, 2021
9.014
9.014
8.816
8.846
407,992
-0.22(-2.39%)
Dec 13, 2021
9.254
9.268
9.044
9.062
311,565
-0.16(-1.76%)
Dec 10, 2021
9.098
9.248
9.086
9.224
321,054
-0.01(-0.07%)
Dec 09, 2021
9.236
9.260
9.200
9.230
375,421
+0.01(+0.06%)
Dec 08, 2021
9.135
9.236
9.135
9.224
279,238
+0.09(+0.98%)
Dec 07, 2021
9.039
9.176
9.033
9.135
315,456
+0.12(+1.32%)
Dec 06, 2021
9.009
9.051
8.950
9.015
382,461
+0.04(+0.47%)
Dec 03, 2021
9.027
9.057
8.926
8.974
461,584
-0.05(-0.59%)
Dec 02, 2021
8.938
9.062
8.926
9.027
339,369
+0.12(+1.34%)
Dec 01, 2021
9.015
9.033
8.908
8.908
417,937
-0.03(-0.33%)
Nov 30, 2021
9.033
9.051
8.884
8.938
519,821
-0.09(-0.99%)
Nov 29, 2021
9.087
9.105
9.018
9.027
322,896
+0.03(+0.33%)
Nov 26, 2021
8.938
9.078
8.819
8.998
490,519
-0.09(-0.98%)
Nov 24, 2021
9.105
9.105
9.057
9.087
239,021
+0.00(+0.00%)
Nov 23, 2021
9.111
9.117
8.956
9.087
337,048
+0.02(+0.20%)
Nov 22, 2021
9.093
9.230
8.980
9.069
655,374
+0.06(+0.66%)
Nov 19, 2021
8.968
9.021
8.849
9.009
490,723
+0.06(+0.67%)
Nov 18, 2021
9.057
8.962
8.858
8.950
431,526
-0.11(-1.25%)
Nov 17, 2021
8.938
9.075
8.938
9.063
428,173
+0.15(+1.67%)
Nov 16, 2021
8.819
8.938
8.789
8.914
863,209
+0.23(+2.61%)
Nov 15, 2021
8.586
8.688
8.556
8.688
137,997
+0.14(+1.60%)
Nov 12, 2021
8.575
8.664
8.456
8.551
141,288
-0.01(-0.14%)
Nov 11, 2021
8.735
8.747
8.479
8.563
356,690
-0.14(-1.58%)
Nov 10, 2021
8.718
8.700
117,660
+0.02(+0.21%)
Nov 09, 2021
8.592
8.759
8.583
8.682
379,536
-0.11(-1.22%)
Nov 08, 2021
8.754
8.851
8.712
8.789
504,486
+0.04(+0.41%)
Nov 05, 2021
8.671
8.765
8.635
8.754
223,585
+0.12(+1.44%)
Nov 04, 2021
8.600
8.659
8.541
8.629
299,875
+0.01(+0.07%)
Nov 03, 2021
8.523
8.629
8.499
8.624
331,195
+0.11(+1.25%)
Nov 02, 2021
8.352
8.535
8.352
8.517
565,636
+0.21(+2.49%)
Nov 01, 2021
8.322
8.310
8.304
8.310
461,697
+0.00(+0.00%)
Oct 29, 2021
8.304
8.334
8.304
8.310
221,113
+0.01(+0.07%)
Oct 28, 2021
8.304
8.310
8.293
8.304
473,731
+0.01(+0.07%)
Oct 27, 2021
8.304
8.333
8.293
8.298
190,639
+0.01(+0.16%)
Oct 26, 2021
8.304
8.275
8.285
382,143
-0.01(-0.16%)
Oct 25, 2021
8.316
8.331
8.287
8.298
187,633
-0.01(-0.07%)
Oct 22, 2021
8.304
8.328
8.281
8.304
276,128
+0.00(+0.00%)
Oct 21, 2021
8.257
8.316
8.293
8.304
523,474
+0.01(+0.14%)
Oct 20, 2021
8.275
8.304
8.228
8.293
281,760
-0.01(-0.14%)
Oct 19, 2021
8.310
8.310
8.281
8.304
248,451
+0.01(+0.07%)
Oct 18, 2021
8.322
8.363
8.257
8.298
220,541
-0.01(-0.14%)
Oct 15, 2021
8.304
8.316
8.278
8.310
156,580
+0.04(+0.43%)
Oct 14, 2021
8.304
8.328
8.251
8.275
243,764
-0.01(-0.14%)
Oct 13, 2021
8.298
8.298
8.263
8.287
108,427
-0.01(-0.14%)
Oct 12, 2021
8.298
8.310
8.269
8.298
117,416
-0.01(-0.07%)
Oct 11, 2021
8.281
8.381
8.121
8.304
273,961
-0.04(-0.43%)
Oct 08, 2021
8.245
8.358
8.228
8.340
195,872
+0.05(+0.57%)
Oct 07, 2021
8.205
8.298
8.199
8.293
399,197
+0.09(+1.14%)
Oct 06, 2021
8.199
8.222
8.158
8.199
276,942
-0.02(-0.21%)
Oct 05, 2021
8.134
8.252
8.099
8.216
238,674
+0.12(+1.52%)
Oct 04, 2021
8.093
8.187
8.035
8.093
449,072
+0.06(+0.80%)
Oct 01, 2021
7.994
8.070
7.964
8.029
470,755
+0.05(+0.59%)
Sep 30, 2021
8.029
8.034
7.964
7.982
207,634
+0.02(+0.22%)
Sep 29, 2021
7.970
8.017
7.900
7.964
177,515
+0.05(+0.67%)
Sep 28, 2021
7.988
7.991
7.865
7.912
399,235
-0.07(-0.88%)
Sep 27, 2021
8.058
8.058
7.970
7.982
406,746
-0.05(-0.66%)
Sep 24, 2021
8.035
8.052
8.000
8.035
167,246
+0.00(+0.00%)
Sep 23, 2021
8.035
8.058
8.005
8.035
181,380
+0.01(+0.15%)
Sep 22, 2021
7.929
8.070
7.929
8.023
204,738
+0.11(+1.33%)
Sep 21, 2021
7.958
7.958
7.877
7.917
161,936
-0.01(-0.07%)
Sep 20, 2021
7.958
7.958
7.794
7.923
400,893
-0.12(-1.53%)
Sep 17, 2021
8.023
8.052
7.923
8.046
132,936
+0.06(+0.73%)
Sep 16, 2021
8.064
8.078
7.941
7.988
179,134
-0.08(-0.94%)
Sep 15, 2021
8.046
8.073
7.970
8.064
232,082
+0.01(+0.07%)
Sep 14, 2021
8.146
8.164
8.041
8.058
157,324
-0.08(-0.94%)
Sep 13, 2021
8.193
8.201
8.064
8.134
504,481
-0.09(-1.07%)
Sep 10, 2021
8.263
8.263
8.169
8.222
320,574
-0.08(-0.92%)
Sep 09, 2021
8.293
8.310
8.210
8.298
576,612
+0.09(+1.07%)
Sep 08, 2021
8.199
8.257
8.152
8.210
1,250,694
+0.07(+0.86%)
Sep 07, 2021
8.088
8.141
8.088
8.141
437,784
+0.06(+0.72%)
Sep 03, 2021
8.065
8.106
8.059
8.082
215,967
-0.01(-0.07%)
Sep 02, 2021
8.094
8.117
8.030
8.088
184,561
+0.00(+0.00%)
Sep 01, 2021
8.065
8.100
8.024
8.088
280,803
+0.03(+0.36%)
Aug 31, 2021
8.088
8.090
8.007
8.059
193,761
+0.01(+0.07%)
Aug 30, 2021
8.135
8.152
8.042
8.053
211,815
-0.02(-0.29%)
Aug 27, 2021
8.106
8.106
7.989
8.077
179,657
+0.04(+0.51%)
Aug 26, 2021
8.106
8.117
7.984
8.036
185,771
-0.03(-0.43%)
Aug 25, 2021
8.001
8.106
7.914
8.071
214,885
+0.11(+1.39%)
Aug 24, 2021
7.954
7.995
7.855
7.960
324,603
+0.01(+0.15%)
Aug 23, 2021
8.123
8.170
7.937
7.949
354,507
-0.15(-1.87%)
Aug 20, 2021
8.048
8.292
7.989
8.100
266,815
+0.09(+1.16%)
Aug 19, 2021
8.100
8.141
7.978
8.007
288,055
-0.10(-1.29%)
Aug 18, 2021
8.141
8.205
8.094
8.112
149,209
+0.00(+0.00%)
Aug 17, 2021
8.309
8.309
8.088
8.112
330,762
-0.12(-1.41%)
Aug 16, 2021
8.339
8.344
8.146
8.228
232,173
-0.09(-1.05%)
Aug 13, 2021
8.397
8.397
8.245
8.315
477,055
-0.06(-0.76%)
Aug 12, 2021
8.205
8.379
8.193
8.379
476,332
+0.23(+2.86%)
Aug 11, 2021
8.117
8.170
8.059
8.146
602,807
+0.29(+3.63%)
Aug 10, 2021
7.797
7.879
7.797
7.861
150,191
+0.05(+0.67%)
Aug 09, 2021
7.797
7.869
7.789
7.809
299,478
+0.02(+0.30%)
Aug 06, 2021
7.809
7.832
7.751
7.786
127,746
-0.03(-0.37%)
Aug 05, 2021
7.826
7.852
7.711
7.815
237,146
+0.02(+0.22%)
Aug 04, 2021
7.797
7.797
7.769
7.797
236,744
+0.00(+0.00%)
Aug 03, 2021
7.647
7.809
7.630
7.797
393,133
+0.19(+2.51%)
Aug 02, 2021
7.670
7.803
7.607
7.607
427,017
-0.08(-0.98%)
Jul 30, 2021
7.676
7.682
7.636
7.682
169,823
+0.01(+0.08%)
Jul 29, 2021
7.590
7.688
7.578
7.676
130,901
+0.08(+1.06%)
Jul 28, 2021
7.520
7.595
7.509
7.595
102,756
+0.07(+0.92%)
Jul 27, 2021
7.647
7.653
7.503
7.526
163,637
-0.12(-1.51%)
Jul 26, 2021
7.653
7.705
7.607
7.641
132,791
+0.02(+0.23%)
Jul 23, 2021
7.670
7.693
7.595
7.624
156,009
-0.04(-0.53%)
Jul 22, 2021
7.670
7.699
7.604
7.665
101,264
+0.05(+0.68%)
Jul 21, 2021
7.462
7.637
7.405
7.613
136,384
+0.15(+2.01%)
Jul 20, 2021
7.376
7.496
7.376
7.462
154,353
+0.11(+1.49%)
Jul 19, 2021
7.509
7.532
7.260
7.353
379,839
-0.21(-2.75%)
Jul 16, 2021
7.584
7.644
7.514
7.561
144,957
+0.02(+0.31%)
Jul 15, 2021
7.566
7.584
7.509
7.538
187,744
-0.02(-0.23%)
Jul 14, 2021
7.578
7.607
7.538
7.555
110,500
-0.01(-0.08%)
Jul 13, 2021
7.653
7.693
7.552
7.561
368,042
-0.14(-1.87%)
Jul 12, 2021
7.618
7.732
7.592
7.705
236,346
+0.13(+1.74%)
Jul 09, 2021
7.653
7.698
7.520
7.573
313,621
-0.02(-0.29%)
Jul 08, 2021
7.595
7.618
7.463
7.595
423,537
-0.09(-1.19%)
Jul 07, 2021
7.779
7.796
7.607
7.687
417,259
-0.07(-0.96%)
Jul 06, 2021
7.796
7.796
7.744
7.762
544,384
-0.01(-0.07%)
Jul 02, 2021
7.796
7.802
7.744
7.767
204,417
+0.01(+0.07%)
Jul 01, 2021
7.773
7.813
7.739
7.762
261,391
-0.01(-0.07%)
Jun 30, 2021
7.836
7.836
7.756
7.767
248,745
-0.02(-0.29%)
Jun 29, 2021
7.779
7.825
7.762
7.790
148,446
+0.02(+0.30%)
Jun 28, 2021
7.784
7.796
7.756
7.767
222,164
+0.02(+0.22%)
Jun 25, 2021
7.767
7.796
7.739
7.750
134,145
-0.01(-0.07%)
Jun 24, 2021
7.767
7.779
7.739
7.756
331,555
-0.01(-0.07%)
Jun 23, 2021
7.739
7.779
7.739
7.762
119,467
+0.01(+0.07%)
Jun 22, 2021
7.796
7.796
7.753
7.756
239,213
-0.05(-0.66%)
Jun 21, 2021
7.807
7.825
7.802
7.807
230,506
+0.01(+0.15%)
Jun 18, 2021
7.842
7.859
7.779
7.796
260,403
-0.05(-0.58%)
Jun 17, 2021
7.911
7.939
7.825
7.842
167,449
-0.06(-0.73%)
Jun 16, 2021
7.962
7.996
7.888
7.899
170,247
-0.06(-0.72%)
Jun 15, 2021
7.968
7.996
7.945
7.956
241,596
-0.01(-0.14%)
Jun 14, 2021
7.939
8.025
7.922
7.968
310,561
+0.07(+0.87%)
Jun 11, 2021
8.002
8.042
7.893
7.899
262,334
-0.10(-1.22%)
Jun 10, 2021
8.140
8.169
7.779
7.997
589,795
-0.17(-2.11%)
Jun 09, 2021
8.140
8.191
8.140
8.169
283,063
-0.02(-0.21%)
Jun 08, 2021
8.231
8.231
8.169
8.186
209,972
-0.02(-0.28%)
Jun 07, 2021
8.209
8.231
8.129
8.209
225,819
+0.01(+0.07%)
Jun 04, 2021
8.203
8.209
8.065
8.203
320,152
+0.05(+0.63%)
Jun 03, 2021
7.963
8.220
7.963
8.152
866,509
+0.21(+2.66%)
Jun 02, 2021
7.804
8.009
7.770
7.941
419,296
+0.18(+2.35%)
Jun 01, 2021
7.627
7.820
7.627
7.758
402,522
+0.19(+2.48%)
May 28, 2021
7.638
7.695
7.570
7.570
219,254
-0.06(-0.75%)
May 27, 2021
7.638
7.684
7.581
7.627
301,332
-0.01(-0.15%)
May 26, 2021
7.690
7.695
7.593
7.638
258,782
-0.05(-0.67%)
May 25, 2021
7.713
7.752
7.684
7.690
127,041
-0.02(-0.22%)
May 24, 2021
7.707
7.747
7.684
7.707
343,727
+0.01(+0.15%)
May 21, 2021
7.713
7.747
7.678
7.695
220,554
+0.00(+0.00%)
May 20, 2021
7.695
7.747
7.678
7.695
324,250
+0.01(+0.07%)
May 19, 2021
7.832
7.844
7.519
7.690
637,553
-0.14(-1.82%)
May 18, 2021
7.969
8.032
7.787
7.832
750,969
+0.02(+0.29%)
May 17, 2021
7.912
7.912
7.752
7.809
660,750
+0.11(+1.41%)
May 14, 2021
7.353
7.829
7.331
7.701
1,477,896
+0.46(+6.38%)
May 13, 2021
6.989
7.268
6.989
7.239
157,090
+0.23(+3.34%)
May 12, 2021
7.143
7.148
6.972
7.006
233,453
-0.15(-2.07%)
May 11, 2021
7.182
7.234
7.137
7.154
126,828
-0.07(-1.03%)
May 10, 2021
7.353
7.381
7.200
7.228
542,403
-0.18(-2.39%)
May 07, 2021
7.353
7.462
7.302
7.405
213,427
+0.01(+0.08%)
May 06, 2021
7.337
7.450
7.286
7.399
213,639
+0.03(+0.38%)
May 05, 2021
7.308
7.422
7.257
7.371
228,210
+0.10(+1.32%)
May 04, 2021
7.269
7.365
7.138
7.274
253,553
+0.01(+0.08%)
May 03, 2021
7.082
7.359
7.082
7.269
327,759
+0.19(+2.64%)
Apr 30, 2021
7.082
7.110
7.059
7.082
187,982
+0.00(+0.04%)
Apr 29, 2021
7.082
7.087
7.053
7.079
208,047
+0.02(+0.28%)
Apr 28, 2021
7.025
7.082
7.025
7.059
360,085
+0.03(+0.48%)
Apr 27, 2021
7.014
7.087
6.997
7.025
278,223
+0.03(+0.40%)
Apr 26, 2021
7.014
7.025
6.980
6.997
809,277
+0.04(+0.57%)
Apr 23, 2021
6.968
6.974
6.934
6.957
261,233
+0.02(+0.33%)
Apr 22, 2021
6.940
6.968
6.929
6.934
113,472
-0.01(-0.08%)
Apr 21, 2021
6.963
6.985
6.889
6.940
302,501
+0.01(+0.08%)
Apr 20, 2021
6.957
6.997
6.872
6.934
409,703
-0.03(-0.49%)
Apr 19, 2021
6.974
6.991
6.934
6.968
251,585
+0.00(+0.00%)
Apr 16, 2021
6.968
6.985
6.951
6.968
216,752
+0.00(+0.00%)
Apr 15, 2021
6.968
6.985
6.940
6.968
227,191
+0.00(+0.00%)
Apr 14, 2021
6.957
6.991
6.957
6.968
181,911
+0.02(+0.24%)
Apr 13, 2021
7.008
7.025
6.912
6.951
388,384
-0.06(-0.81%)
Apr 12, 2021
6.991
7.025
6.974
7.008
1,080,360
+0.12(+1.81%)
Apr 09, 2021
6.901
6.929
6.850
6.883
154,445
-0.04(-0.57%)
Apr 08, 2021
6.923
6.957
6.895
6.923
147,440
+0.00(+0.00%)
Apr 07, 2021
6.867
6.934
6.844
6.923
185,716
+0.08(+1.23%)
Apr 06, 2021
6.822
6.895
6.822
6.839
102,025
-0.02(-0.25%)
Apr 05, 2021
6.895
6.906
6.754
6.856
234,138
-0.03(-0.41%)
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.