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
)
6.130
+0.010 (+0.16%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Aug 31, 2022
6.620
6.630
6.450
6.500
206,742
-0.11(-1.66%)
Aug 30, 2022
6.880
6.880
6.530
6.610
213,057
-0.30(-4.34%)
Aug 29, 2022
6.860
6.940
6.830
6.910
302,581
-0.01(-0.14%)
Aug 26, 2022
6.930
6.980
6.880
6.920
332,012
-0.03(-0.43%)
Aug 25, 2022
6.880
6.950
6.850
6.950
168,231
+0.12(+1.76%)
Aug 24, 2022
6.830
6.840
6.710
6.830
334,260
-0.01(-0.15%)
Aug 23, 2022
6.790
6.880
6.720
6.840
121,445
+0.04(+0.59%)
Aug 22, 2022
6.860
6.860
6.610
6.800
192,205
-0.14(-2.02%)
Aug 19, 2022
6.920
6.950
6.800
6.940
308,112
+0.02(+0.29%)
Aug 18, 2022
6.910
6.970
6.880
6.920
209,184
+0.03(+0.44%)
Aug 17, 2022
6.920
6.950
6.840
6.890
287,500
-0.01(-0.14%)
Aug 16, 2022
6.820
6.950
6.820
6.900
180,264
+0.10(+1.47%)
Aug 15, 2022
6.730
6.800
6.620
6.800
215,045
+0.11(+1.64%)
Aug 12, 2022
6.650
6.740
6.550
6.690
251,759
+0.08(+1.21%)
Aug 11, 2022
6.400
6.640
6.400
6.610
294,648
+0.28(+4.42%)
Aug 10, 2022
6.250
6.370
6.240
6.330
95,601
+0.19(+3.09%)
Aug 09, 2022
6.150
6.200
6.140
6.140
80,896
-0.01(-0.16%)
Aug 08, 2022
6.240
6.340
6.150
6.150
228,966
-0.03(-0.49%)
Aug 05, 2022
6.160
6.250
6.120
6.180
210,292
+0.03(+0.49%)
Aug 04, 2022
6.150
6.270
6.120
6.150
121,611
+0.04(+0.65%)
Aug 03, 2022
6.180
6.210
6.080
6.110
109,802
-0.08(-1.29%)
Aug 02, 2022
6.320
6.340
6.120
6.190
156,734
-0.09(-1.43%)
Jul 29, 2022
6.280
0
+0.28(+4.67%)
Jul 28, 2022
5.870
6.040
5.800
6.000
279,300
+0.04(+0.67%)
Jul 27, 2022
5.840
6.040
5.830
5.960
388,887
+0.19(+3.29%)
Jul 26, 2022
5.910
5.990
5.740
5.770
307,155
-0.15(-2.53%)
Jul 25, 2022
5.330
5.990
5.300
5.920
680,695
+0.80(+15.62%)
Jul 22, 2022
5.250
5.310
5.080
5.120
138,866
-0.16(-3.03%)
Jul 21, 2022
5.340
5.340
5.170
5.280
113,941
-0.05(-0.94%)
Jul 20, 2022
5.220
5.350
5.190
5.330
186,411
+0.16(+3.09%)
Jul 19, 2022
4.890
5.180
4.890
5.170
290,201
+0.35(+7.26%)
Jul 18, 2022
4.750
4.880
4.730
4.820
148,727
+0.18(+3.88%)
Jul 15, 2022
4.670
4.740
4.570
4.640
108,773
+0.07(+1.53%)
Jul 14, 2022
4.680
4.690
4.510
4.570
255,522
-0.23(-4.79%)
Jul 13, 2022
4.910
4.930
4.790
4.800
288,559
-0.19(-3.81%)
Jul 12, 2022
4.870
5.060
4.830
4.990
128,242
+0.08(+1.63%)
Jul 11, 2022
5.000
5.010
4.820
4.910
149,142
-0.09(-1.80%)
Jul 08, 2022
4.990
5.020
4.920
5.000
130,630
+0.03(+0.60%)
Jul 07, 2022
4.720
4.990
4.720
4.970
162,370
+0.32(+6.88%)
Jul 06, 2022
5.040
5.070
4.620
4.650
332,081
-0.37(-7.37%)
Jul 05, 2022
5.090
5.140
4.970
5.020
210,962
-0.12(-2.33%)
Jul 04, 2022
4.910
5.160
4.890
5.140
168,159
+0.22(+4.47%)
Jun 30, 2022
4.920
0
-0.19(-3.72%)
Jun 29, 2022
5.200
5.220
5.100
5.110
117,105
-0.07(-1.35%)
Jun 28, 2022
5.220
5.380
5.160
5.180
200,794
+0.05(+0.97%)
Jun 27, 2022
5.000
5.150
4.980
5.130
292,153
+0.20(+4.06%)
Jun 24, 2022
4.810
5.130
4.640
4.930
912,997
-0.08(-1.60%)
Jun 23, 2022
5.330
5.340
5.010
5.010
352,953
-0.29(-5.47%)
Jun 22, 2022
5.750
5.750
5.270
5.300
442,423
-0.60(-10.17%)
Jun 21, 2022
5.730
6.000
5.720
5.900
381,192
+0.39(+7.08%)
Jun 20, 2022
5.370
5.520
4.810
5.510
1,001,190
+0.10(+1.85%)
Jun 17, 2022
5.990
5.990
5.290
5.410
1,125,674
-0.69(-11.31%)
Jun 16, 2022
6.700
6.730
6.100
6.100
721,033
-0.69(-10.16%)
Jun 15, 2022
6.750
6.870
6.750
6.790
176,070
+0.09(+1.34%)
Jun 14, 2022
6.750
6.790
6.650
6.700
296,945
-0.07(-1.03%)
Jun 13, 2022
6.850
6.850
6.660
6.770
354,100
-0.21(-3.01%)
Jun 10, 2022
7.060
7.070
6.860
6.980
290,275
-0.12(-1.69%)
Jun 09, 2022
7.140
7.180
7.080
7.100
107,187
-0.06(-0.84%)
Jun 08, 2022
7.140
7.190
7.100
7.160
144,049
+0.02(+0.28%)
Jun 07, 2022
7.050
7.150
7.050
7.140
108,502
+0.08(+1.13%)
Jun 06, 2022
7.070
7.090
7.010
7.060
321,613
+0.03(+0.43%)
Jun 03, 2022
7.110
7.120
7.030
7.030
82,916
-0.08(-1.13%)
Jun 02, 2022
7.040
7.140
7.040
7.110
43,944
+0.08(+1.14%)
Jun 01, 2022
7.090
7.100
7.000
7.030
106,395
+0.00(+0.00%)
May 31, 2022
7.090
7.130
7.010
7.030
155,274
-0.14(-1.95%)
May 30, 2022
7.150
7.230
7.100
7.170
149,630
-0.07(-0.97%)
May 27, 2022
7.200
7.240
7.180
7.240
237,340
+0.06(+0.84%)
May 26, 2022
7.120
7.210
7.110
7.180
281,096
+0.06(+0.84%)
May 25, 2022
7.100
7.130
7.040
7.120
152,914
+0.04(+0.56%)
May 24, 2022
6.940
7.100
6.840
7.080
272,308
+0.19(+2.76%)
May 20, 2022
6.890
0
+0.11(+1.62%)
May 19, 2022
6.750
6.860
6.700
6.780
96,941
-0.02(-0.29%)
May 18, 2022
6.900
6.930
6.730
6.800
132,856
-0.10(-1.45%)
May 17, 2022
6.820
6.940
6.800
6.900
206,899
+0.18(+2.68%)
May 16, 2022
6.770
6.790
6.630
6.720
283,772
-0.06(-0.88%)
May 13, 2022
6.750
6.860
6.720
6.780
226,001
+0.04(+0.59%)
May 12, 2022
6.790
6.810
6.700
6.740
135,670
-0.05(-0.74%)
May 11, 2022
6.810
6.920
6.740
6.790
121,472
+0.03(+0.44%)
May 10, 2022
6.820
6.940
6.720
6.760
168,403
+0.09(+1.35%)
May 09, 2022
6.980
6.980
6.650
6.670
341,769
-0.34(-4.85%)
May 06, 2022
7.040
7.050
6.900
7.010
119,579
-0.02(-0.28%)
May 05, 2022
7.160
7.180
6.980
7.030
162,220
-0.19(-2.63%)
May 04, 2022
6.980
7.230
6.930
7.220
342,564
+0.29(+4.18%)
May 03, 2022
6.820
7.020
6.820
6.930
173,793
+0.19(+2.82%)
May 02, 2022
6.970
6.970
6.670
6.740
556,743
-0.36(-5.07%)
Apr 29, 2022
7.200
7.230
7.100
7.100
255,256
-0.13(-1.80%)
Apr 28, 2022
7.240
7.260
7.140
7.230
238,543
-0.05(-0.69%)
Apr 27, 2022
7.170
7.280
7.150
7.280
221,551
+0.10(+1.39%)
Apr 26, 2022
7.210
7.240
7.160
7.180
199,607
-0.05(-0.69%)
Apr 25, 2022
7.260
7.260
7.070
7.230
617,589
-0.03(-0.41%)
Apr 22, 2022
7.280
7.300
7.200
7.260
302,521
-0.01(-0.14%)
Apr 21, 2022
7.300
7.350
7.270
7.270
210,350
-0.02(-0.27%)
Apr 20, 2022
7.290
7.300
7.260
7.290
164,480
+0.04(+0.55%)
Apr 19, 2022
7.270
7.330
7.240
7.250
220,020
+0.00(+0.00%)
Apr 18, 2022
7.240
7.280
7.230
7.250
133,843
+0.01(+0.14%)
Apr 14, 2022
7.240
0
+0.00(+0.00%)
Apr 13, 2022
7.230
7.260
7.130
7.240
208,786
+0.02(+0.28%)
Apr 12, 2022
7.200
7.270
7.190
7.220
180,534
+0.04(+0.56%)
Apr 11, 2022
7.260
7.270
7.160
7.180
256,572
-0.05(-0.69%)
Apr 08, 2022
7.150
7.270
7.150
7.230
271,067
+0.11(+1.54%)
Apr 07, 2022
7.200
7.270
7.090
7.120
319,366
-0.07(-0.97%)
Apr 06, 2022
7.230
7.270
7.120
7.190
251,373
-0.08(-1.10%)
Apr 05, 2022
7.270
7.290
7.200
7.270
137,233
+0.00(+0.00%)
Apr 04, 2022
7.180
7.270
7.160
7.270
291,890
+0.15(+2.11%)
Apr 01, 2022
7.120
7.160
7.070
7.120
197,008
+0.00(+0.00%)
Mar 31, 2022
7.180
7.180
7.110
7.120
165,232
-0.08(-1.11%)
Mar 30, 2022
7.260
7.260
7.110
7.200
327,175
-0.12(-1.64%)
Mar 29, 2022
7.310
7.330
7.250
7.320
305,390
+0.04(+0.55%)
Mar 28, 2022
7.200
7.280
7.160
7.280
245,130
+0.07(+0.97%)
Mar 25, 2022
7.130
7.210
7.100
7.210
429,643
+0.11(+1.55%)
Mar 24, 2022
7.100
7.130
7.060
7.100
194,231
+0.03(+0.42%)
Mar 23, 2022
7.160
7.160
7.040
7.070
347,713
-0.09(-1.26%)
Mar 22, 2022
7.060
7.160
7.060
7.160
468,868
+0.11(+1.56%)
Mar 21, 2022
7.000
7.060
6.970
7.050
339,259
+0.06(+0.86%)
Mar 18, 2022
6.960
7.000
6.930
6.990
244,405
+0.02(+0.29%)
Mar 17, 2022
6.930
6.970
6.900
6.970
210,086
+0.05(+0.72%)
Mar 16, 2022
6.840
6.930
6.820
6.920
453,461
+0.11(+1.62%)
Mar 15, 2022
6.780
6.810
6.740
6.810
213,863
+0.03(+0.44%)
Mar 14, 2022
6.790
6.830
6.720
6.780
255,493
+0.00(+0.00%)
Mar 11, 2022
6.690
6.800
6.660
6.780
585,393
+0.17(+2.57%)
Mar 10, 2022
6.520
6.620
6.450
6.610
131,169
+0.01(+0.15%)
Mar 09, 2022
6.430
6.630
6.400
6.600
478,090
+0.30(+4.76%)
Mar 08, 2022
6.560
6.630
6.010
6.300
990,296
-0.31(-4.69%)
Mar 07, 2022
6.690
6.690
6.570
6.610
514,473
-0.09(-1.34%)
Mar 04, 2022
6.720
6.730
6.670
6.700
350,504
-0.04(-0.59%)
Mar 03, 2022
6.650
6.780
6.610
6.740
1,867,598
-0.16(-2.32%)
Mar 02, 2022
6.900
6.920
6.870
6.900
204,023
+0.03(+0.44%)
Mar 01, 2022
6.990
6.990
6.850
6.870
263,779
-0.12(-1.72%)
Feb 28, 2022
6.980
7.000
6.930
6.990
107,440
-0.01(-0.14%)
Feb 25, 2022
6.980
7.050
6.950
7.000
356,366
+0.01(+0.14%)
Feb 24, 2022
6.800
7.020
6.600
6.990
753,335
+0.00(+0.00%)
Feb 23, 2022
6.990
7.030
6.970
6.990
222,364
+0.02(+0.29%)
Feb 22, 2022
6.960
7.010
6.900
6.970
602,445
+0.01(+0.14%)
Feb 18, 2022
6.960
0
+0.03(+0.43%)
Feb 17, 2022
6.990
7.020
6.910
6.930
216,364
-0.05(-0.72%)
Feb 16, 2022
6.970
7.010
6.960
6.980
155,488
+0.02(+0.29%)
Feb 15, 2022
7.000
7.050
6.950
6.960
237,175
-0.01(-0.14%)
Feb 14, 2022
7.030
7.030
6.940
6.970
194,870
-0.06(-0.85%)
Feb 11, 2022
7.100
7.130
7.000
7.030
296,272
-0.07(-0.99%)
Feb 10, 2022
7.040
7.120
7.040
7.100
190,524
+0.03(+0.42%)
Feb 09, 2022
6.970
7.080
6.970
7.070
396,970
+0.09(+1.29%)
Feb 08, 2022
6.950
7.010
6.930
6.980
125,113
+0.03(+0.43%)
Feb 07, 2022
6.970
6.980
6.940
6.950
72,317
-0.01(-0.14%)
Feb 04, 2022
6.920
6.980
6.920
6.960
245,905
+0.02(+0.29%)
Feb 03, 2022
6.900
6.940
93,805
+0.00(+0.00%)
Feb 02, 2022
6.900
6.940
6.870
6.940
169,916
+0.04(+0.58%)
Feb 01, 2022
6.900
6.900
6.850
6.900
124,277
+0.02(+0.29%)
Jan 31, 2022
6.830
6.920
6.830
6.880
165,536
+0.00(+0.00%)
Jan 28, 2022
6.850
6.880
6.770
6.880
227,334
-0.06(-0.86%)
Jan 27, 2022
6.960
6.960
6.860
6.940
321,585
+0.04(+0.58%)
Jan 26, 2022
6.930
6.990
6.840
6.900
446,637
+0.06(+0.88%)
Jan 25, 2022
6.670
6.910
6.520
6.840
413,296
+0.16(+2.40%)
Jan 24, 2022
6.710
6.710
6.420
6.680
736,542
-0.14(-2.05%)
Jan 21, 2022
6.940
6.950
6.750
6.820
641,393
-0.15(-2.15%)
Jan 20, 2022
7.050
7.050
6.950
6.970
589,444
-0.07(-0.99%)
Jan 19, 2022
7.090
7.090
7.010
7.040
188,415
-0.05(-0.71%)
Jan 18, 2022
7.050
7.090
7.030
7.090
228,851
+0.05(+0.71%)
Jan 17, 2022
7.070
7.140
7.040
7.040
489,260
+0.01(+0.14%)
Jan 14, 2022
6.970
7.030
6.960
7.030
273,104
+0.04(+0.57%)
Jan 13, 2022
6.990
6.990
6.940
6.990
161,531
+0.02(+0.29%)
Jan 12, 2022
6.970
6.970
6.920
6.970
187,643
+0.01(+0.14%)
Jan 11, 2022
6.910
6.960
6.890
6.960
134,954
+0.06(+0.87%)
Jan 10, 2022
6.900
6.910
6.820
6.900
210,357
+0.00(+0.00%)
Jan 07, 2022
6.950
6.980
6.890
6.900
472,952
-0.05(-0.72%)
Jan 06, 2022
6.910
6.980
6.840
6.950
377,723
+0.07(+1.02%)
Jan 05, 2022
6.890
6.940
6.860
6.880
235,647
+0.00(+0.00%)
Jan 04, 2022
6.870
6.880
6.800
6.880
308,001
+0.07(+1.03%)
Dec 31, 2021
6.810
6.810
6.810
0
+0.02(+0.29%)
Dec 30, 2021
6.850
6.890
6.760
6.790
191,762
-0.16(-2.30%)
Dec 29, 2021
6.960
6.970
6.880
6.950
400,448
+0.10(+1.46%)
Dec 24, 2021
6.850
6.850
6.850
0
+0.04(+0.59%)
Dec 23, 2021
6.790
6.870
6.760
6.810
250,039
+0.04(+0.59%)
Dec 22, 2021
6.760
6.800
6.720
6.770
208,240
+0.01(+0.15%)
Dec 21, 2021
6.660
6.780
6.660
6.760
321,242
+0.11(+1.65%)
Dec 20, 2021
6.650
6.650
6.520
6.650
310,451
-0.03(-0.45%)
Dec 17, 2021
6.650
6.690
6.540
6.680
293,262
+0.02(+0.30%)
Dec 16, 2021
6.680
6.740
6.650
6.660
267,710
-0.01(-0.15%)
Dec 15, 2021
6.690
6.700
6.620
6.670
327,995
-0.01(-0.15%)
Dec 14, 2021
6.680
6.690
6.650
6.680
154,232
-0.02(-0.30%)
Dec 13, 2021
6.740
6.740
6.650
6.700
251,362
-0.04(-0.59%)
Dec 10, 2021
6.680
6.750
6.630
6.740
631,954
+0.08(+1.20%)
Dec 09, 2021
6.690
6.690
6.630
6.660
1,651,830
-0.26(-3.76%)
Dec 08, 2021
7.000
7.000
6.920
6.920
176,369
-0.08(-1.14%)
Dec 07, 2021
6.980
7.070
6.940
7.000
198,908
+0.07(+1.01%)
Dec 06, 2021
6.870
6.950
6.790
6.930
167,262
+0.09(+1.32%)
Dec 03, 2021
6.900
6.900
6.780
6.840
188,360
-0.01(-0.15%)
Dec 02, 2021
6.810
6.930
6.780
6.850
201,347
+0.05(+0.74%)
Dec 01, 2021
6.880
6.980
6.790
6.800
203,218
-0.08(-1.16%)
Nov 30, 2021
6.950
6.970
6.800
6.880
341,181
-0.11(-1.57%)
Nov 29, 2021
6.970
7.020
6.880
6.990
174,873
-0.07(-0.99%)
Nov 26, 2021
7.090
7.130
6.800
7.060
610,903
-0.15(-2.08%)
Nov 25, 2021
7.150
7.220
7.130
7.210
204,514
+0.09(+1.26%)
Nov 24, 2021
7.090
7.150
7.090
7.120
341,902
+0.03(+0.42%)
Nov 23, 2021
7.120
7.120
7.080
7.090
257,984
-0.01(-0.14%)
Nov 22, 2021
7.150
7.150
7.080
7.100
162,964
+0.00(+0.00%)
Nov 19, 2021
7.070
7.100
7.040
7.100
119,568
+0.03(+0.42%)
Nov 18, 2021
7.120
7.090
7.070
7.070
74,812
-0.04(-0.56%)
Nov 17, 2021
7.150
7.150
7.010
7.110
187,747
-0.04(-0.56%)
Nov 16, 2021
7.080
7.150
7.080
7.150
143,892
+0.07(+0.99%)
Nov 15, 2021
7.000
7.080
6.980
7.080
283,604
+0.08(+1.14%)
Nov 12, 2021
6.990
7.000
6.960
7.000
121,240
+0.02(+0.29%)
Nov 11, 2021
6.930
6.990
6.930
6.980
83,784
+0.04(+0.58%)
Nov 10, 2021
6.910
6.940
161,273
+0.02(+0.29%)
Nov 09, 2021
6.920
6.930
6.860
6.920
118,327
+0.00(+0.00%)
Nov 08, 2021
6.930
6.930
6.880
6.920
93,568
+0.00(+0.00%)
Nov 05, 2021
6.830
6.920
6.830
6.920
159,323
+0.08(+1.17%)
Nov 04, 2021
6.850
6.860
6.820
6.840
224,748
+0.00(+0.00%)
Nov 03, 2021
6.800
6.860
6.790
6.840
137,180
+0.02(+0.29%)
Nov 02, 2021
6.850
6.860
6.800
6.820
112,186
-0.03(-0.44%)
Nov 01, 2021
6.850
6.870
6.850
6.850
117,640
+0.00(+0.00%)
Oct 29, 2021
6.880
6.910
6.820
6.850
117,439
-0.05(-0.72%)
Oct 28, 2021
6.850
6.930
6.690
6.900
434,505
-0.05(-0.72%)
Oct 27, 2021
7.010
7.030
6.940
6.950
183,512
-0.04(-0.57%)
Oct 26, 2021
7.070
6.990
328,812
-0.05(-0.71%)
Oct 25, 2021
6.900
7.090
6.900
7.040
475,082
+0.17(+2.47%)
Oct 22, 2021
6.800
6.880
6.800
6.870
174,133
+0.07(+1.03%)
Oct 21, 2021
6.740
6.800
6.740
6.800
102,806
+0.05(+0.74%)
Oct 20, 2021
6.680
6.750
6.680
6.750
160,287
+0.07(+1.05%)
Oct 19, 2021
6.680
6.690
6.650
6.680
114,983
+0.04(+0.60%)
Oct 18, 2021
6.640
6.680
6.640
6.640
181,192
+0.01(+0.15%)
Oct 15, 2021
6.590
6.650
6.580
6.630
158,003
+0.06(+0.91%)
Oct 14, 2021
6.550
6.580
6.510
6.570
114,441
+0.03(+0.46%)
Oct 13, 2021
6.510
6.550
6.450
6.540
99,112
+0.06(+0.93%)
Oct 12, 2021
6.480
6.530
6.430
6.480
170,112
+0.07(+1.09%)
Oct 08, 2021
6.410
6.410
6.410
0
-0.01(-0.16%)
Oct 07, 2021
6.350
6.460
6.350
6.420
93,465
+0.09(+1.42%)
Oct 06, 2021
6.310
6.340
6.250
6.330
106,793
-0.03(-0.47%)
Oct 05, 2021
6.320
6.380
6.260
6.360
190,392
+0.04(+0.63%)
Oct 04, 2021
6.400
6.410
6.250
6.320
230,622
-0.09(-1.40%)
Oct 01, 2021
6.470
6.470
6.270
6.410
237,404
-0.06(-0.93%)
Sep 30, 2021
6.500
6.530
6.420
6.470
148,055
-0.03(-0.46%)
Sep 29, 2021
6.520
6.520
6.470
6.500
84,429
+0.00(+0.00%)
Sep 28, 2021
6.520
6.540
6.420
6.500
260,889
-0.11(-1.66%)
Sep 27, 2021
6.590
6.670
6.550
6.610
342,977
+0.01(+0.15%)
Sep 24, 2021
6.600
6.620
6.550
6.600
324,033
-0.01(-0.15%)
Sep 23, 2021
6.540
6.640
6.540
6.610
457,903
+0.09(+1.38%)
Sep 22, 2021
6.500
6.540
6.460
6.520
1,562,208
-0.18(-2.69%)
Sep 21, 2021
6.820
6.890
6.690
6.700
240,123
-0.04(-0.59%)
Sep 20, 2021
6.850
6.850
6.510
6.740
466,249
-0.18(-2.60%)
Sep 17, 2021
6.940
6.930
6.870
6.920
88,503
-0.01(-0.14%)
Sep 16, 2021
6.890
6.940
6.820
6.930
193,368
+0.07(+1.02%)
Sep 15, 2021
6.790
6.900
6.770
6.860
166,344
+0.06(+0.88%)
Sep 14, 2021
6.760
6.830
6.720
6.800
253,007
+0.03(+0.44%)
Sep 13, 2021
6.840
6.890
6.750
6.770
184,236
-0.06(-0.88%)
Sep 10, 2021
6.870
6.870
6.810
6.830
54,860
-0.04(-0.58%)
Sep 09, 2021
6.830
6.880
6.830
6.870
63,893
+0.04(+0.59%)
Sep 08, 2021
6.890
6.890
6.820
6.830
154,946
-0.06(-0.87%)
Sep 07, 2021
6.890
6.930
6.860
6.890
122,390
-0.04(-0.58%)
Sep 03, 2021
6.930
6.930
6.930
0
-0.01(-0.14%)
Sep 02, 2021
6.900
6.940
6.870
6.940
59,838
+0.07(+1.02%)
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.