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
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.940
+0.110 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2021
4.737
4.814
4.689
4.699
5,939,817
-0.11(-2.19%)
Nov 29, 2021
4.823
4.833
4.685
4.804
1,382,248
+0.03(+0.60%)
Nov 26, 2021
4.623
4.785
4.613
4.775
1,037,681
-0.06(-1.19%)
Nov 24, 2021
4.890
4.923
4.804
4.833
839,093
-0.09(-1.75%)
Nov 23, 2021
4.966
5.062
4.818
4.919
1,408,040
-0.08(-1.53%)
Nov 22, 2021
4.957
5.009
4.861
4.995
1,121,130
+0.06(+1.16%)
Nov 19, 2021
4.957
5.052
4.861
4.938
1,520,955
-0.03(-0.58%)
Nov 18, 2021
4.833
4.990
4.947
4.966
1,006,664
+0.10(+1.96%)
Nov 17, 2021
4.966
5.033
4.766
4.871
917,201
-0.10(-1.92%)
Nov 16, 2021
5.043
5.071
4.938
4.966
753,000
-0.10(-1.89%)
Nov 15, 2021
5.014
5.124
5.011
5.062
737,462
+0.04(+0.76%)
Nov 12, 2021
5.129
5.148
4.919
5.024
1,515,804
-0.12(-2.41%)
Nov 11, 2021
5.119
5.186
5.071
5.148
853,069
+0.05(+0.94%)
Nov 10, 2021
4.871
5.100
2,177,114
+0.43(+9.20%)
Nov 09, 2021
4.680
4.747
4.623
4.670
759,805
-0.01(-0.20%)
Nov 08, 2021
4.613
4.747
4.613
4.680
754,556
+0.07(+1.45%)
Nov 05, 2021
4.460
4.646
4.441
4.613
977,021
+0.20(+4.55%)
Nov 04, 2021
4.403
4.513
4.374
4.412
1,248,407
+0.07(+1.54%)
Nov 03, 2021
4.250
4.370
4.136
4.346
1,588,441
+0.10(+2.25%)
Nov 02, 2021
4.336
4.365
4.174
4.250
1,291,966
-0.18(-4.09%)
Nov 01, 2021
4.556
4.594
4.336
4.432
1,813,229
-0.12(-2.73%)
Oct 29, 2021
4.575
4.613
4.537
4.556
1,632,353
-0.03(-0.62%)
Oct 28, 2021
4.546
4.651
4.537
4.584
1,371,284
+0.03(+0.63%)
Oct 27, 2021
4.565
4.603
4.527
4.556
1,587,879
+0.00(+0.00%)
Oct 26, 2021
4.556
4.556
635,479
-0.10(-2.05%)
Oct 25, 2021
4.575
4.651
4.508
4.651
805,451
+0.10(+2.10%)
Oct 22, 2021
4.546
4.565
4.432
4.556
1,022,745
+0.00(+0.00%)
Oct 21, 2021
4.460
4.556
4.460
4.556
634,004
+0.01(+0.21%)
Oct 20, 2021
4.441
4.556
4.365
4.546
961,217
+0.11(+2.37%)
Oct 19, 2021
4.489
4.518
4.441
4.441
242,921
-0.03(-0.64%)
Oct 18, 2021
4.556
4.575
4.455
4.470
834,899
-0.08(-1.68%)
Oct 15, 2021
4.584
4.670
4.537
4.546
477,651
-0.07(-1.45%)
Oct 14, 2021
4.737
4.756
4.594
4.613
568,537
-0.08(-1.63%)
Oct 13, 2021
4.642
4.728
4.584
4.689
415,660
+0.08(+1.66%)
Oct 12, 2021
4.670
4.680
4.551
4.613
474,294
-0.03(-0.62%)
Oct 11, 2021
4.747
4.747
4.575
4.642
929,415
-0.12(-2.61%)
Oct 08, 2021
4.919
4.986
4.766
4.766
735,966
-0.17(-3.48%)
Oct 07, 2021
4.890
5.005
4.890
4.938
410,892
+0.03(+0.58%)
Oct 06, 2021
4.785
4.947
4.661
4.909
1,181,420
+0.07(+1.38%)
Oct 05, 2021
4.823
4.880
4.799
4.842
374,356
+0.01(+0.20%)
Oct 04, 2021
4.871
4.900
4.823
4.833
469,125
-0.06(-1.17%)
Oct 01, 2021
4.909
4.928
4.871
4.890
635,862
+0.00(+0.00%)
Sep 30, 2021
4.890
4.943
4.880
4.890
1,124,855
-0.01(-0.19%)
Sep 29, 2021
4.890
4.927
4.871
4.900
405,883
+0.01(+0.20%)
Sep 28, 2021
4.966
4.986
4.871
4.890
453,275
-0.11(-2.29%)
Sep 27, 2021
5.014
5.086
4.966
5.005
502,625
+0.00(+0.00%)
Sep 24, 2021
5.014
5.062
4.986
5.005
226,768
-0.06(-1.13%)
Sep 23, 2021
5.062
5.119
5.014
5.062
295,355
+0.04(+0.76%)
Sep 22, 2021
4.986
5.081
4.976
5.024
257,013
+0.07(+1.35%)
Sep 21, 2021
4.919
5.196
4.890
4.957
1,253,419
+0.06(+1.17%)
Sep 20, 2021
4.976
4.976
4.880
4.900
755,426
-0.21(-4.11%)
Sep 17, 2021
5.234
5.234
5.071
5.110
886,117
-0.11(-2.19%)
Sep 16, 2021
5.224
5.296
5.167
5.224
296,832
-0.02(-0.36%)
Sep 15, 2021
5.224
5.301
5.062
5.243
937,550
-0.01(-0.18%)
Sep 14, 2021
5.339
5.353
5.205
5.253
414,840
-0.09(-1.61%)
Sep 13, 2021
5.157
5.377
5.134
5.339
561,073
+0.24(+4.68%)
Sep 10, 2021
5.119
5.167
5.100
5.100
714,163
+0.00(+0.00%)
Sep 09, 2021
5.215
5.243
5.076
5.100
672,877
-0.12(-2.38%)
Sep 08, 2021
5.358
5.358
5.186
5.224
432,464
-0.17(-3.19%)
Sep 07, 2021
5.301
5.411
5.243
5.396
300,326
+0.10(+1.80%)
Sep 03, 2021
5.291
5.368
5.243
5.301
550,398
+0.01(+0.18%)
Sep 02, 2021
5.282
5.444
5.272
5.291
745,571
+0.08(+1.47%)
Sep 01, 2021
5.224
5.243
5.100
5.215
750,067
+0.00(+0.00%)
Aug 31, 2021
5.339
5.368
5.186
5.215
769,387
-0.13(-2.50%)
Aug 30, 2021
5.415
5.473
5.282
5.348
436,741
-0.08(-1.41%)
Aug 27, 2021
5.396
5.492
5.358
5.425
354,509
+0.04(+0.71%)
Aug 26, 2021
5.587
5.616
5.358
5.387
455,132
-0.17(-3.09%)
Aug 25, 2021
5.530
5.587
5.458
5.559
460,157
+0.07(+1.22%)
Aug 24, 2021
5.396
5.511
5.377
5.492
411,873
+0.17(+3.23%)
Aug 23, 2021
5.301
5.363
5.263
5.320
345,172
+0.04(+0.72%)
Aug 20, 2021
4.976
5.320
4.976
5.282
1,306,302
+0.23(+4.54%)
Aug 19, 2021
5.186
5.186
4.976
5.052
818,022
-0.18(-3.47%)
Aug 18, 2021
5.224
5.296
5.167
5.234
530,887
+0.04(+0.74%)
Aug 17, 2021
5.396
5.396
5.186
5.196
881,760
-0.20(-3.72%)
Aug 16, 2021
5.473
5.501
5.324
5.396
444,955
-0.13(-2.42%)
Aug 13, 2021
5.578
5.606
5.487
5.530
341,834
+0.01(+0.17%)
Aug 12, 2021
5.473
5.559
5.310
5.520
703,387
+0.15(+2.85%)
Aug 11, 2021
5.778
5.778
5.234
5.368
1,068,403
-0.24(-4.26%)
Aug 10, 2021
5.492
5.625
5.406
5.606
716,897
+0.07(+1.21%)
Aug 09, 2021
5.826
5.826
5.530
5.539
640,347
-0.32(-5.38%)
Aug 06, 2021
5.769
5.864
5.711
5.855
458,800
+0.10(+1.66%)
Aug 05, 2021
5.721
5.778
5.683
5.759
532,010
+0.04(+0.67%)
Aug 04, 2021
5.769
5.807
5.678
5.721
737,349
-0.05(-0.83%)
Aug 03, 2021
5.902
5.912
5.673
5.769
922,090
-0.18(-3.05%)
Aug 02, 2021
5.778
6.036
5.730
5.950
826,280
+0.15(+2.64%)
Jul 30, 2021
5.664
5.816
5.654
5.797
758,248
+0.13(+2.36%)
Jul 29, 2021
5.702
5.711
5.587
5.664
592,281
-0.03(-0.50%)
Jul 28, 2021
5.425
5.711
5.377
5.692
664,094
+0.18(+3.29%)
Jul 27, 2021
5.597
5.616
5.454
5.511
547,674
-0.11(-1.87%)
Jul 26, 2021
5.520
5.645
5.492
5.616
488,432
+0.11(+2.08%)
Jul 23, 2021
5.635
5.654
5.482
5.501
400,442
-0.10(-1.71%)
Jul 22, 2021
5.616
5.664
5.568
5.597
738,343
+0.06(+1.03%)
Jul 21, 2021
5.377
5.578
5.377
5.539
458,808
+0.25(+4.69%)
Jul 20, 2021
5.253
5.329
5.234
5.291
807,925
+0.04(+0.73%)
Jul 19, 2021
5.320
5.353
5.186
5.253
1,199,779
-0.16(-3.00%)
Jul 16, 2021
5.473
5.530
5.377
5.415
656,977
-0.06(-1.05%)
Jul 15, 2021
5.415
5.559
5.396
5.473
457,822
+0.01(+0.17%)
Jul 14, 2021
5.549
5.578
5.396
5.463
2,222,910
-0.01(-0.17%)
Jul 13, 2021
5.606
5.616
5.468
5.473
684,448
-0.11(-1.88%)
Jul 12, 2021
5.673
5.721
5.554
5.578
1,109,514
-0.11(-1.85%)
Jul 09, 2021
5.597
5.745
5.544
5.683
691,444
+0.11(+1.88%)
Jul 08, 2021
5.673
5.702
5.511
5.578
1,355,154
-0.16(-2.83%)
Jul 07, 2021
5.740
5.745
5.635
5.740
1,920,410
-0.01(-0.17%)
Jul 06, 2021
5.797
5.807
5.568
5.750
867,598
-0.09(-1.47%)
Jul 02, 2021
5.807
5.893
5.740
5.836
455,122
+0.12(+2.17%)
Jul 01, 2021
5.759
5.797
5.711
5.711
321,453
+0.01(+0.17%)
Jun 30, 2021
5.721
5.769
5.673
5.702
503,896
-0.02(-0.33%)
Jun 29, 2021
5.816
5.826
5.664
5.721
845,943
-0.12(-2.12%)
Jun 28, 2021
5.874
5.883
5.778
5.845
593,104
-0.03(-0.49%)
Jun 25, 2021
6.055
6.055
5.874
5.874
701,358
-0.24(-3.91%)
Jun 24, 2021
5.979
6.184
5.979
6.113
798,503
+0.13(+2.24%)
Jun 23, 2021
5.931
6.055
5.931
5.979
403,863
+0.04(+0.64%)
Jun 22, 2021
5.960
5.960
5.874
5.941
644,385
-0.01(-0.16%)
Jun 21, 2021
5.969
5.979
5.893
5.950
267,459
-0.03(-0.48%)
Jun 18, 2021
6.036
6.098
5.979
5.979
1,144,216
-0.14(-2.34%)
Jun 17, 2021
6.141
6.198
6.017
6.122
979,738
+0.02(+0.31%)
Jun 16, 2021
6.074
6.132
6.065
6.103
471,036
+0.02(+0.31%)
Jun 15, 2021
6.170
6.170
6.041
6.084
434,060
-0.05(-0.78%)
Jun 14, 2021
6.093
6.189
6.050
6.132
455,911
+0.04(+0.63%)
Jun 11, 2021
6.208
6.227
6.017
6.093
352,016
-0.13(-2.15%)
Jun 10, 2021
6.361
6.361
6.179
6.227
273,128
-0.04(-0.61%)
Jun 09, 2021
6.332
6.428
6.256
6.265
484,924
-0.01(-0.15%)
Jun 08, 2021
6.275
6.342
6.237
6.275
572,912
-0.03(-0.45%)
Jun 07, 2021
6.389
6.389
6.256
6.304
468,828
-0.07(-1.05%)
Jun 04, 2021
6.370
6.442
6.275
6.370
545,598
+0.05(+0.76%)
Jun 03, 2021
6.380
6.389
6.265
6.323
378,027
-0.15(-2.36%)
Jun 02, 2021
6.370
6.514
6.313
6.475
951,920
+0.12(+1.95%)
Jun 01, 2021
6.265
6.437
6.103
6.351
1,113,643
+0.17(+2.78%)
May 28, 2021
5.874
6.198
5.855
6.179
1,070,202
+0.31(+5.20%)
May 27, 2021
5.922
5.988
5.826
5.874
1,365,601
-0.03(-0.49%)
May 26, 2021
5.912
5.945
5.797
5.902
440,793
+0.00(+0.00%)
May 25, 2021
5.969
5.969
5.816
5.902
713,080
-0.04(-0.64%)
May 24, 2021
5.902
5.950
5.855
5.941
423,672
+0.07(+1.14%)
May 21, 2021
6.027
6.046
5.759
5.874
670,586
-0.14(-2.38%)
May 20, 2021
6.189
6.208
6.017
6.017
937,853
-0.20(-3.23%)
May 19, 2021
6.160
6.246
6.046
6.218
1,725,255
-0.01(-0.15%)
May 18, 2021
6.017
6.237
5.941
6.227
1,522,619
+0.20(+3.33%)
May 17, 2021
5.883
6.179
5.855
6.027
657,821
+0.12(+2.10%)
May 14, 2021
5.912
6.046
5.836
5.902
1,154,982
+0.02(+0.32%)
May 13, 2021
5.836
6.304
5.573
5.883
1,501,702
+0.06(+0.98%)
May 12, 2021
5.797
6.246
5.759
5.826
1,371,932
-0.40(-6.44%)
May 11, 2021
5.960
6.380
5.883
6.227
2,983,222
+0.16(+2.68%)
May 10, 2021
6.065
6.141
5.836
6.065
1,632,712
+0.03(+0.47%)
May 07, 2021
5.797
6.036
5.625
6.036
1,132,576
+0.27(+4.64%)
May 06, 2021
5.578
5.883
5.473
5.769
1,595,429
+0.14(+2.55%)
May 05, 2021
5.477
5.711
5.377
5.625
1,365,499
+0.20(+3.70%)
May 04, 2021
5.578
5.578
5.348
5.425
527,628
-0.14(-2.57%)
May 03, 2021
5.530
5.606
5.454
5.568
607,992
+0.10(+1.75%)
Apr 30, 2021
5.415
5.664
5.415
5.473
1,063,155
+0.04(+0.70%)
Apr 29, 2021
5.215
5.492
5.172
5.434
1,530,853
+0.27(+5.18%)
Apr 28, 2021
5.167
5.224
5.138
5.167
1,140,994
-0.01(-0.18%)
Apr 27, 2021
5.148
5.253
5.119
5.177
622,845
+0.06(+1.12%)
Apr 26, 2021
4.938
5.138
4.919
5.119
803,591
+0.20(+4.08%)
Apr 23, 2021
4.995
5.014
4.909
4.919
995,307
-0.13(-2.65%)
Apr 22, 2021
5.033
5.081
4.986
5.052
894,139
+0.00(+0.00%)
Apr 21, 2021
5.138
5.148
5.052
5.052
518,683
-0.11(-2.04%)
Apr 20, 2021
5.129
5.186
5.052
5.157
1,059,529
-0.02(-0.37%)
Apr 19, 2021
5.196
5.233
5.114
5.177
556,266
-0.01(-0.18%)
Apr 16, 2021
5.014
5.253
5.014
5.186
1,435,374
+0.17(+3.43%)
Apr 15, 2021
4.823
5.014
4.795
5.014
1,534,517
+0.23(+4.79%)
Apr 14, 2021
4.804
4.842
4.728
4.785
1,100,913
-0.03(-0.60%)
Apr 13, 2021
4.814
4.871
4.766
4.814
738,154
+0.02(+0.40%)
Apr 12, 2021
4.823
4.900
4.766
4.795
768,120
-0.04(-0.79%)
Apr 09, 2021
4.880
4.890
4.804
4.833
877,621
-0.07(-1.36%)
Apr 08, 2021
4.966
4.976
4.852
4.900
1,055,698
-0.08(-1.54%)
Apr 07, 2021
4.976
5.071
4.957
4.976
751,221
-0.02(-0.38%)
Apr 06, 2021
4.919
5.024
4.900
4.995
1,889,480
+0.08(+1.55%)
Apr 05, 2021
4.986
5.024
4.880
4.919
2,102,367
+0.01(+0.19%)
Apr 01, 2021
4.861
4.938
4.833
4.909
845,058
+0.05(+0.98%)
Mar 31, 2021
4.871
4.900
4.842
4.861
1,253,298
-0.01(-0.20%)
Mar 30, 2021
4.775
4.904
4.756
4.871
528,618
+0.05(+0.99%)
Mar 29, 2021
4.795
4.837
4.642
4.823
1,294,429
+0.02(+0.40%)
Mar 26, 2021
4.699
4.833
4.623
4.804
1,506,258
+0.14(+3.07%)
Mar 25, 2021
4.737
4.775
4.623
4.661
582,628
-0.11(-2.40%)
Mar 24, 2021
4.966
4.985
4.756
4.775
535,823
-0.15(-3.10%)
Mar 23, 2021
4.842
4.938
4.804
4.928
1,114,802
+0.04(+0.78%)
Mar 22, 2021
4.909
4.947
4.852
4.890
655,061
-0.02(-0.39%)
Mar 19, 2021
4.890
4.947
4.785
4.909
1,695,142
+0.02(+0.39%)
Mar 18, 2021
5.100
5.100
4.861
4.890
877,057
-0.20(-3.94%)
Mar 17, 2021
5.157
5.177
4.995
5.091
1,540,387
+0.07(+1.33%)
Mar 16, 2021
5.033
5.052
4.900
5.024
1,232,206
-0.01(-0.19%)
Mar 15, 2021
5.024
5.177
4.966
5.033
1,890,467
+0.08(+1.54%)
Mar 12, 2021
4.823
5.005
4.795
4.957
1,978,678
+0.11(+2.17%)
Mar 11, 2021
4.804
4.871
4.737
4.852
1,185,268
+0.10(+2.01%)
Mar 10, 2021
4.747
4.842
4.680
4.756
729,318
+0.03(+0.61%)
Mar 09, 2021
4.728
4.747
4.565
4.728
1,632,333
+0.07(+1.43%)
Mar 08, 2021
4.871
4.909
4.661
4.661
1,267,799
-0.22(-4.50%)
Mar 05, 2021
4.966
4.966
4.728
4.880
1,524,057
-0.04(-0.78%)
Mar 04, 2021
4.957
5.024
4.795
4.919
1,389,760
-0.03(-0.58%)
Mar 03, 2021
5.052
5.091
4.766
4.947
2,108,641
-0.09(-1.71%)
Mar 02, 2021
5.224
5.224
4.890
5.033
1,521,073
-0.21(-4.01%)
Mar 01, 2021
5.148
5.282
5.071
5.243
986,047
+0.21(+4.17%)
Feb 26, 2021
5.071
5.148
4.885
5.033
834,483
-0.04(-0.75%)
Feb 25, 2021
5.282
5.320
5.024
5.071
571,544
-0.22(-4.15%)
Feb 24, 2021
5.263
5.320
5.167
5.291
484,229
+0.04(+0.73%)
Feb 23, 2021
5.263
5.315
5.081
5.253
648,882
-0.05(-0.90%)
Feb 22, 2021
5.100
5.339
4.823
5.301
1,792,004
+0.17(+3.35%)
Feb 19, 2021
5.224
5.253
5.100
5.129
652,509
-0.10(-1.83%)
Feb 18, 2021
5.100
5.272
5.071
5.224
625,634
+0.11(+2.05%)
Feb 17, 2021
5.110
5.157
4.976
5.119
324,040
-0.01(-0.19%)
Feb 16, 2021
5.167
5.205
5.071
5.129
539,873
+0.00(+0.00%)
Feb 12, 2021
5.052
5.138
4.995
5.129
281,860
+0.06(+1.13%)
Feb 11, 2021
5.148
5.234
5.043
5.071
619,844
+0.01(+0.19%)
Feb 10, 2021
5.043
5.148
4.938
5.062
620,640
+0.05(+0.95%)
Feb 09, 2021
5.129
5.215
4.957
5.014
714,411
-0.12(-2.42%)
Feb 08, 2021
5.301
5.348
5.119
5.138
649,579
-0.11(-2.18%)
Feb 05, 2021
5.138
5.329
5.119
5.253
1,185,552
+0.16(+3.19%)
Feb 04, 2021
4.890
5.215
4.890
5.091
1,327,499
+0.20(+4.10%)
Feb 03, 2021
4.861
4.919
4.861
4.890
611,583
+0.06(+1.19%)
Feb 02, 2021
4.766
4.861
4.728
4.833
719,568
+0.11(+2.22%)
Feb 01, 2021
4.718
4.775
4.651
4.728
904,141
+0.01(+0.20%)
Jan 29, 2021
4.900
4.947
4.627
4.718
1,327,425
-0.19(-3.89%)
Jan 28, 2021
4.756
4.957
4.584
4.909
1,664,209
+0.07(+1.38%)
Jan 27, 2021
4.909
4.986
4.756
4.842
1,351,474
-0.13(-2.69%)
Jan 26, 2021
5.167
5.234
4.919
4.976
1,266,041
-0.14(-2.80%)
Jan 25, 2021
5.177
5.186
4.995
5.119
1,004,350
-0.13(-2.55%)
Jan 22, 2021
5.301
5.406
5.215
5.253
1,996,687
-0.10(-1.79%)
Jan 21, 2021
5.234
5.358
5.234
5.348
2,685,686
+0.16(+3.13%)
Jan 20, 2021
5.100
5.267
5.091
5.186
871,081
+0.10(+1.88%)
Jan 19, 2021
4.995
5.119
4.919
5.091
1,087,306
+0.12(+2.50%)
Jan 15, 2021
5.024
5.186
4.938
4.966
1,183,772
-0.10(-1.89%)
Jan 14, 2021
4.823
5.081
4.823
5.062
631,892
+0.24(+4.95%)
Jan 13, 2021
4.775
4.861
4.689
4.823
384,733
+0.04(+0.80%)
Jan 12, 2021
4.756
4.836
4.737
4.785
536,777
+0.03(+0.60%)
Jan 11, 2021
4.795
4.852
4.680
4.756
656,678
-0.11(-2.35%)
Jan 08, 2021
4.842
4.890
4.756
4.871
432,737
+0.05(+0.99%)
Jan 07, 2021
4.766
4.823
4.709
4.823
651,903
+0.14(+3.06%)
Jan 06, 2021
4.814
4.890
4.632
4.680
815,180
-0.11(-2.20%)
Jan 05, 2021
4.651
4.866
4.651
4.785
535,148
+0.13(+2.87%)
Jan 04, 2021
4.823
4.880
4.594
4.651
603,895
-0.15(-3.18%)
Dec 31, 2020
4.804
4.804
4.804
494,295
-0.04(-0.79%)
Dec 30, 2020
4.632
4.871
4.632
4.842
494,295
+0.21(+4.54%)
Dec 29, 2020
4.680
4.718
4.584
4.632
682,350
-0.03(-0.61%)
Dec 28, 2020
4.785
4.890
4.632
4.661
793,414
-0.11(-2.40%)
Dec 24, 2020
4.699
4.804
4.680
4.775
336,096
+0.11(+2.46%)
Dec 23, 2020
4.632
4.689
4.546
4.661
959,310
+0.08(+1.67%)
Dec 22, 2020
4.785
4.871
4.575
4.584
1,192,246
-0.16(-3.42%)
Dec 21, 2020
4.909
4.938
4.709
4.747
735,719
-0.24(-4.79%)
Dec 18, 2020
5.043
5.043
4.880
4.986
798,465
-0.06(-1.14%)
Dec 17, 2020
5.062
5.148
5.005
5.043
802,919
-0.01(-0.19%)
Dec 16, 2020
5.177
5.224
4.966
5.052
696,144
-0.08(-1.49%)
Dec 15, 2020
5.148
5.148
5.052
5.129
600,981
+0.07(+1.32%)
Dec 14, 2020
5.205
5.310
5.043
5.062
964,722
-0.05(-0.93%)
Dec 11, 2020
5.129
5.224
5.081
5.110
1,010,279
-0.07(-1.29%)
Dec 10, 2020
4.861
5.177
4.804
5.177
932,500
+0.32(+6.69%)
Dec 09, 2020
5.071
5.110
4.852
4.852
650,220
-0.22(-4.33%)
Dec 08, 2020
5.081
5.138
5.024
5.071
700,297
-0.04(-0.75%)
Dec 07, 2020
5.119
5.129
4.995
5.110
740,719
-0.01(-0.19%)
Dec 04, 2020
5.033
5.157
4.928
5.119
1,430,244
+0.20(+4.08%)
Dec 03, 2020
4.767
5.004
4.577
4.919
2,145,655
+0.24(+5.07%)
Dec 02, 2020
4.615
4.719
4.548
4.681
843,223
+0.04(+0.82%)
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.