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
Aluminum Corp of China Ltd ADR
(NY:
ACH
)
9.040
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 1, 2022
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
9.620
9.620
9.392
9.501
69,107
-0.24(-2.43%)
Apr 29, 2019
9.718
9.916
9.679
9.738
47,990
-0.07(-0.70%)
Apr 26, 2019
9.778
9.816
9.699
9.807
28,552
+0.11(+1.12%)
Apr 25, 2019
9.926
9.926
9.699
9.699
69,271
-0.30(-2.96%)
Apr 24, 2019
10.12
10.12
9.985
9.995
22,648
-0.13(-1.27%)
Apr 23, 2019
10.15
10.20
10.05
10.12
33,714
-0.33(-3.12%)
Apr 22, 2019
10.42
10.45
10.31
10.45
63,429
-0.15(-1.40%)
Apr 18, 2019
10.50
10.60
10.44
10.60
32,906
+0.09(+0.85%)
Apr 17, 2019
10.65
10.68
10.39
10.51
169,564
+0.04(+0.38%)
Apr 16, 2019
10.51
10.55
10.46
10.47
32,944
+0.01(+0.09%)
Apr 15, 2019
10.54
10.56
10.44
10.46
42,167
-0.11(-1.03%)
Apr 12, 2019
10.49
10.57
10.38
10.57
48,296
+0.14(+1.33%)
Apr 11, 2019
10.59
10.71
10.43
10.43
75,339
-0.27(-2.49%)
Apr 10, 2019
10.73
10.76
10.67
10.70
39,301
+0.16(+1.50%)
Apr 09, 2019
10.73
10.76
10.48
10.54
76,413
-0.17(-1.57%)
Apr 08, 2019
10.78
10.78
10.60
10.71
83,695
-0.27(-2.43%)
Apr 05, 2019
10.92
10.98
10.90
10.97
28,046
+0.10(+0.91%)
Apr 04, 2019
10.66
10.91
10.66
10.87
105,888
+0.21(+1.94%)
Apr 03, 2019
10.56
10.81
10.55
10.67
127,805
+0.63(+6.30%)
Apr 02, 2019
10.09
10.15
10.03
10.03
42,105
+0.04(+0.40%)
Apr 01, 2019
9.709
9.995
9.709
9.995
158,171
+0.82(+8.93%)
Mar 29, 2019
9.244
9.245
9.086
9.175
45,360
-0.18(-1.90%)
Mar 28, 2019
9.402
9.432
9.313
9.353
25,840
-0.14(-1.46%)
Mar 27, 2019
9.254
9.511
9.254
9.491
65,779
+0.21(+2.23%)
Mar 26, 2019
9.304
9.373
9.244
9.284
34,342
-0.19(-1.98%)
Mar 25, 2019
9.343
9.471
9.323
9.471
32,217
-0.15(-1.54%)
Mar 22, 2019
9.748
9.758
9.541
9.620
42,930
-0.33(-3.28%)
Mar 21, 2019
9.699
9.946
9.699
9.946
59,357
+0.25(+2.55%)
Mar 20, 2019
9.629
9.728
9.570
9.699
23,835
-0.06(-0.61%)
Mar 19, 2019
9.748
9.788
9.699
9.758
31,449
-0.05(-0.50%)
Mar 18, 2019
9.788
9.807
9.689
9.807
33,865
+0.37(+3.87%)
Mar 15, 2019
9.580
9.610
9.353
9.442
146,004
-0.21(-2.15%)
Mar 14, 2019
9.669
9.748
9.620
9.649
56,010
-0.07(-0.71%)
Mar 13, 2019
9.669
9.778
9.602
9.718
35,706
+0.03(+0.31%)
Mar 12, 2019
9.748
9.748
9.659
9.689
22,304
-0.08(-0.81%)
Mar 11, 2019
9.610
9.768
9.600
9.768
63,354
+0.14(+1.44%)
Mar 08, 2019
9.620
9.629
9.481
9.629
73,204
-0.80(-7.67%)
Mar 07, 2019
10.68
10.68
10.43
10.43
67,471
-0.23(-2.13%)
Mar 06, 2019
10.73
10.78
10.61
10.66
56,222
+0.16(+1.50%)
Mar 05, 2019
10.41
10.50
10.29
10.50
52,925
+0.04(+0.38%)
Mar 04, 2019
10.60
10.62
10.39
10.46
85,639
+0.10(+0.95%)
Mar 01, 2019
10.32
10.38
10.31
10.36
24,401
+0.26(+2.54%)
Feb 28, 2019
10.21
10.26
10.03
10.10
52,063
-0.35(-3.31%)
Feb 27, 2019
10.36
10.47
10.36
10.45
54,914
+0.14(+1.34%)
Feb 26, 2019
10.13
10.33
10.12
10.31
81,654
+0.24(+2.35%)
Feb 25, 2019
9.896
10.09
9.886
10.07
59,786
+0.33(+3.34%)
Feb 22, 2019
9.610
9.763
9.580
9.748
87,683
+0.37(+3.89%)
Feb 21, 2019
9.560
9.560
9.383
9.383
37,788
-0.15(-1.55%)
Feb 20, 2019
9.452
9.560
9.422
9.531
60,262
+0.23(+2.44%)
Feb 19, 2019
9.136
9.313
9.096
9.304
32,454
+0.18(+1.95%)
Feb 15, 2019
8.978
9.126
8.978
9.126
16,605
-0.01(-0.11%)
Feb 14, 2019
9.215
9.215
9.116
9.136
20,999
-0.11(-1.18%)
Feb 13, 2019
9.294
9.382
9.175
9.244
84,150
-0.02(-0.21%)
Feb 12, 2019
9.067
9.264
8.997
9.264
36,246
+0.25(+2.74%)
Feb 11, 2019
9.027
9.057
8.958
9.017
25,351
+0.03(+0.33%)
Feb 08, 2019
9.027
9.027
8.928
8.988
11,846
-0.04(-0.44%)
Feb 07, 2019
9.175
9.175
9.027
9.027
34,510
-0.18(-1.93%)
Feb 06, 2019
9.383
9.383
9.205
9.205
11,525
-0.13(-1.38%)
Feb 05, 2019
9.392
9.422
9.225
9.333
64,764
+0.01(+0.11%)
Feb 04, 2019
9.234
9.323
9.234
9.323
10,656
+0.03(+0.32%)
Feb 01, 2019
9.205
9.323
9.205
9.294
44,044
+0.13(+1.40%)
Jan 31, 2019
9.096
9.225
9.096
9.165
29,977
+0.11(+1.20%)
Jan 30, 2019
8.820
9.067
8.810
9.057
28,752
+0.29(+3.27%)
Jan 29, 2019
8.800
8.869
8.741
8.770
24,343
-0.22(-2.42%)
Jan 28, 2019
8.909
9.007
8.880
8.988
34,239
-0.03(-0.33%)
Jan 25, 2019
8.997
9.067
8.889
9.017
57,713
+0.14(+1.56%)
Jan 24, 2019
8.760
8.879
8.731
8.879
15,976
+0.06(+0.67%)
Jan 23, 2019
8.731
8.820
8.652
8.820
71,063
+0.17(+1.94%)
Jan 22, 2019
8.681
8.760
8.553
8.652
51,516
-0.52(-5.71%)
Jan 18, 2019
8.958
9.254
8.899
9.175
120,691
+0.63(+7.40%)
Jan 17, 2019
8.434
8.622
8.405
8.543
38,616
-0.15(-1.70%)
Jan 16, 2019
8.543
8.691
8.543
8.691
40,009
+0.12(+1.38%)
Jan 15, 2019
8.484
8.573
8.346
8.573
119,903
+0.34(+4.08%)
Jan 14, 2019
8.049
8.255
8.049
8.237
46,000
+0.11(+1.34%)
Jan 11, 2019
8.168
8.207
8.128
8.128
45,968
-0.16(-1.91%)
Jan 10, 2019
8.099
8.286
8.099
8.286
91,291
-0.11(-1.29%)
Jan 09, 2019
8.178
8.395
8.099
8.395
93,826
+0.02(+0.24%)
Jan 08, 2019
8.010
8.395
8.010
8.375
106,651
+0.33(+4.05%)
Jan 07, 2019
7.871
8.049
7.871
8.049
40,267
+0.17(+2.13%)
Jan 04, 2019
7.615
7.881
7.615
7.881
61,054
+0.35(+4.59%)
Jan 03, 2019
7.546
7.615
7.506
7.536
34,839
-0.25(-3.17%)
Jan 02, 2019
7.634
7.822
7.615
7.783
28,490
+0.06(+0.77%)
Dec 31, 2018
7.862
7.931
7.713
7.723
47,284
-0.08(-1.01%)
Dec 28, 2018
7.822
7.901
7.723
7.802
78,874
+0.13(+1.67%)
Dec 27, 2018
7.634
7.763
7.561
7.674
50,306
+0.04(+0.52%)
Dec 26, 2018
7.417
7.634
7.348
7.634
35,150
+0.24(+3.20%)
Dec 24, 2018
7.526
7.546
7.397
7.397
17,415
-0.18(-2.35%)
Dec 21, 2018
7.871
7.871
7.457
7.575
115,122
-0.48(-6.00%)
Dec 20, 2018
8.138
8.148
7.921
8.059
55,223
-0.17(-2.04%)
Dec 19, 2018
8.326
8.400
7.941
8.227
50,384
+0.02(+0.24%)
Dec 18, 2018
8.138
8.286
8.109
8.207
101,706
-0.09(-1.07%)
Dec 17, 2018
8.484
8.509
8.296
8.296
38,935
-0.17(-1.98%)
Dec 14, 2018
8.494
8.632
8.464
8.464
38,981
-0.27(-3.05%)
Dec 13, 2018
8.790
8.849
8.722
8.731
44,171
+0.36(+4.25%)
Dec 12, 2018
8.474
8.533
8.375
8.375
75,354
+0.04(+0.47%)
Dec 11, 2018
8.425
8.523
8.197
8.336
71,312
-0.15(-1.75%)
Dec 10, 2018
8.494
8.523
8.355
8.484
41,399
-0.13(-1.49%)
Dec 07, 2018
8.770
8.879
8.583
8.612
50,220
-0.26(-2.90%)
Dec 06, 2018
8.760
8.869
8.691
8.869
34,566
-0.09(-0.99%)
Dec 04, 2018
9.304
9.304
8.948
8.958
65,610
-0.30(-3.20%)
Dec 03, 2018
9.304
9.471
9.116
9.254
25,842
+0.25(+2.74%)
Nov 30, 2018
8.869
9.037
8.810
9.007
23,794
+0.19(+2.13%)
Nov 29, 2018
8.820
8.889
8.760
8.820
27,353
-0.19(-2.08%)
Nov 28, 2018
8.859
9.017
8.701
9.007
54,002
+0.11(+1.22%)
Nov 27, 2018
8.839
8.988
8.770
8.899
51,345
-0.23(-2.49%)
Nov 26, 2018
9.205
9.205
9.057
9.126
37,601
-0.03(-0.32%)
Nov 23, 2018
9.017
9.185
8.988
9.155
19,744
+0.04(+0.43%)
Nov 21, 2018
9.116
9.116
9.116
0
+0.09(+0.98%)
Nov 20, 2018
9.284
9.284
8.988
9.027
47,153
-0.43(-4.59%)
Nov 19, 2018
9.531
9.669
9.462
9.462
27,098
-0.23(-2.34%)
Nov 16, 2018
9.452
9.689
9.452
9.689
20,452
+0.13(+1.34%)
Nov 15, 2018
9.501
9.669
9.333
9.560
35,694
+0.17(+1.79%)
Nov 14, 2018
9.392
9.560
9.343
9.392
44,852
+0.03(+0.32%)
Nov 13, 2018
9.294
9.392
9.236
9.363
42,007
+0.02(+0.21%)
Nov 12, 2018
9.699
9.699
9.333
9.343
65,303
-0.40(-4.15%)
Nov 09, 2018
9.323
10.51
9.264
9.748
261,836
+0.13(+1.33%)
Nov 08, 2018
9.501
9.718
9.323
9.620
95,919
-0.11(-1.12%)
Nov 07, 2018
9.639
9.817
9.620
9.728
85,554
-0.04(-0.40%)
Nov 06, 2018
9.797
9.802
9.639
9.768
42,317
+0.08(+0.82%)
Nov 05, 2018
9.511
9.718
9.511
9.689
47,376
+0.31(+3.26%)
Nov 02, 2018
9.669
9.679
9.343
9.383
54,979
-0.29(-2.96%)
Nov 01, 2018
9.422
9.669
9.284
9.669
57,649
+0.68(+7.58%)
Oct 31, 2018
8.918
9.057
8.909
8.988
51,913
+0.20(+2.25%)
Oct 30, 2018
8.829
8.839
8.721
8.790
49,164
+0.11(+1.25%)
Oct 29, 2018
9.096
9.096
8.632
8.681
55,296
-0.36(-3.93%)
Oct 26, 2018
8.909
9.126
8.909
9.037
54,068
-0.45(-4.79%)
Oct 25, 2018
9.462
9.748
9.383
9.491
43,688
+0.12(+1.26%)
Oct 24, 2018
9.560
9.669
9.234
9.373
38,856
-0.24(-2.47%)
Oct 23, 2018
9.462
9.679
9.244
9.610
53,530
-0.11(-1.12%)
Oct 22, 2018
9.837
9.837
9.669
9.718
54,759
+0.22(+2.29%)
Oct 19, 2018
9.709
9.709
9.501
9.501
35,741
+0.14(+1.48%)
Oct 18, 2018
9.531
9.531
9.333
9.363
60,463
-0.43(-4.44%)
Oct 17, 2018
9.965
9.965
9.778
9.797
44,630
-0.21(-2.07%)
Oct 16, 2018
9.886
10.05
9.832
10.00
33,448
+0.11(+1.10%)
Oct 15, 2018
9.768
9.936
9.768
9.896
21,332
-0.13(-1.28%)
Oct 12, 2018
10.13
10.13
9.817
10.02
41,918
+0.07(+0.69%)
Oct 11, 2018
9.926
10.03
9.778
9.955
97,189
+0.00(+0.00%)
Oct 10, 2018
10.31
10.35
9.926
9.955
85,574
-0.59(-5.62%)
Oct 09, 2018
10.51
10.57
10.47
10.55
37,105
+0.04(+0.38%)
Oct 08, 2018
10.28
10.53
10.10
10.51
87,609
-1.41(-11.85%)
Oct 05, 2018
11.96
11.98
11.78
11.92
79,482
+0.25(+2.11%)
Oct 04, 2018
11.69
11.85
11.57
11.67
41,798
+0.03(+0.25%)
Oct 03, 2018
11.69
11.85
11.62
11.64
76,627
+0.71(+6.50%)
Oct 02, 2018
10.82
10.95
10.82
10.93
29,878
-0.05(-0.45%)
Oct 01, 2018
11.01
11.01
10.91
10.98
38,321
+0.04(+0.36%)
Sep 28, 2018
10.94
10.95
10.77
10.94
34,324
+0.39(+3.65%)
Sep 27, 2018
10.58
10.62
10.49
10.56
26,417
+0.00(+0.00%)
Sep 26, 2018
10.65
10.76
10.51
10.56
27,822
-0.29(-2.64%)
Sep 25, 2018
10.96
10.96
10.79
10.84
19,123
+0.02(+0.18%)
Sep 24, 2018
10.81
10.89
10.73
10.82
42,699
-0.18(-1.62%)
Sep 21, 2018
11.00
11.05
10.94
11.00
58,725
+0.38(+3.53%)
Sep 20, 2018
10.66
10.66
10.50
10.63
44,120
-0.05(-0.46%)
Sep 19, 2018
10.64
10.75
10.46
10.68
56,924
+0.36(+3.45%)
Sep 18, 2018
10.22
10.39
10.18
10.32
39,197
+0.15(+1.46%)
Sep 17, 2018
10.06
10.20
10.06
10.17
30,180
-0.01(-0.10%)
Sep 14, 2018
10.32
10.35
10.13
10.18
59,535
-0.16(-1.53%)
Sep 13, 2018
10.26
10.37
10.24
10.34
59,146
+0.25(+2.45%)
Sep 12, 2018
9.718
10.09
9.718
10.09
86,295
+0.23(+2.30%)
Sep 11, 2018
9.689
9.867
9.629
9.867
69,527
+0.19(+1.94%)
Sep 10, 2018
9.689
9.768
9.610
9.679
88,344
-0.29(-2.87%)
Sep 07, 2018
9.896
10.05
9.847
9.965
78,874
-0.17(-1.66%)
Sep 06, 2018
10.06
10.26
10.06
10.13
64,733
+0.27(+2.70%)
Sep 05, 2018
10.00
10.00
9.728
9.867
93,271
-0.37(-3.57%)
Sep 04, 2018
10.26
10.30
10.19
10.23
43,927
-0.17(-1.61%)
Aug 31, 2018
10.40
10.40
10.40
0
-0.05(-0.47%)
Aug 30, 2018
10.63
10.65
10.45
10.45
65,670
-0.43(-3.99%)
Aug 29, 2018
10.81
10.93
10.75
10.88
34,737
+0.17(+1.57%)
Aug 28, 2018
10.81
10.83
10.70
10.72
41,295
+0.39(+3.73%)
Aug 27, 2018
10.23
10.38
10.23
10.33
73,244
+0.21(+2.05%)
Aug 24, 2018
10.09
10.19
9.995
10.12
49,005
+0.22(+2.19%)
Aug 23, 2018
10.08
10.08
9.896
9.906
44,600
-0.30(-2.90%)
Aug 22, 2018
10.12
10.22
10.10
10.20
29,397
-0.07(-0.67%)
Aug 21, 2018
10.27
10.36
10.24
10.27
34,094
+0.03(+0.29%)
Aug 20, 2018
9.995
10.24
9.995
10.24
88,967
+0.52(+5.39%)
Aug 17, 2018
9.580
9.748
9.550
9.718
87,177
-0.01(-0.10%)
Aug 16, 2018
9.541
9.738
9.541
9.728
109,651
+0.55(+6.03%)
Aug 15, 2018
9.778
9.827
9.086
9.175
164,388
-0.96(-9.45%)
Aug 14, 2018
10.07
10.19
9.955
10.13
81,792
-0.09(-0.87%)
Aug 13, 2018
10.32
10.39
10.16
10.22
88,158
-0.50(-4.70%)
Aug 10, 2018
10.67
10.73
10.60
10.73
59,232
-0.32(-2.86%)
Aug 09, 2018
11.10
11.23
11.03
11.04
116,174
+0.50(+4.78%)
Aug 08, 2018
10.40
10.56
10.28
10.54
96,565
+0.24(+2.30%)
Aug 07, 2018
10.38
10.43
10.29
10.30
64,308
+0.14(+1.36%)
Aug 06, 2018
10.10
10.18
10.02
10.16
74,225
-0.07(-0.68%)
Aug 03, 2018
10.07
10.23
10.05
10.23
33,919
-0.13(-1.24%)
Aug 02, 2018
10.33
10.38
10.22
10.36
80,222
-0.58(-5.33%)
Aug 01, 2018
11.11
11.11
10.82
10.94
67,029
-0.45(-3.99%)
Jul 31, 2018
11.22
11.40
11.22
11.40
47,883
+0.04(+0.35%)
Jul 30, 2018
11.36
11.47
11.30
11.36
72,733
+0.25(+2.22%)
Jul 27, 2018
11.19
11.19
10.97
11.11
66,522
-0.15(-1.32%)
Jul 26, 2018
11.20
11.28
11.01
11.26
87,311
+0.00(+0.00%)
Jul 25, 2018
11.25
11.29
11.05
11.26
59,094
-0.08(-0.70%)
Jul 24, 2018
11.15
11.41
10.96
11.34
208,660
+1.05(+10.17%)
Jul 23, 2018
10.13
10.31
10.10
10.29
53,203
+0.24(+2.36%)
Jul 20, 2018
10.09
10.21
9.995
10.05
46,215
+0.16(+1.60%)
Jul 19, 2018
9.916
10.01
9.867
9.896
37,156
-0.25(-2.43%)
Jul 18, 2018
9.876
10.14
9.827
10.14
66,456
+0.10(+0.98%)
Jul 17, 2018
9.847
10.04
9.847
10.04
33,291
+0.34(+3.46%)
Jul 16, 2018
9.758
9.788
9.679
9.709
57,368
-0.26(-2.58%)
Jul 13, 2018
10.00
10.00
9.926
9.965
27,046
-0.23(-2.23%)
Jul 12, 2018
10.26
10.27
10.16
10.19
26,479
+0.16(+1.57%)
Jul 11, 2018
10.10
10.13
9.975
10.03
29,215
-0.15(-1.46%)
Jul 10, 2018
10.24
10.26
10.12
10.18
49,855
-0.14(-1.34%)
Jul 09, 2018
10.31
10.39
10.28
10.32
65,424
+0.31(+3.06%)
Jul 06, 2018
9.995
10.13
9.995
10.01
42,939
-0.07(-0.69%)
Jul 05, 2018
10.12
10.14
10.00
10.08
44,719
-0.31(-2.95%)
Jul 03, 2018
10.39
10.39
10.39
0
-0.17(-1.59%)
Jul 02, 2018
10.61
10.79
10.48
10.56
33,512
-0.22(-2.02%)
Jun 29, 2018
10.95
10.95
10.74
10.78
52,426
+0.41(+4.00%)
Jun 28, 2018
10.38
10.44
10.29
10.36
53,787
-0.16(-1.50%)
Jun 27, 2018
10.73
10.80
10.52
10.52
58,462
-0.37(-3.36%)
Jun 26, 2018
10.85
11.04
10.85
10.88
127,436
+0.24(+2.23%)
Jun 25, 2018
10.87
10.87
10.51
10.65
96,010
-0.56(-5.02%)
Jun 22, 2018
11.30
11.30
11.15
11.21
51,093
+0.04(+0.35%)
Jun 21, 2018
11.38
11.38
11.16
11.17
84,770
-0.13(-1.14%)
Jun 20, 2018
11.43
11.51
11.30
11.30
68,084
-0.28(-2.39%)
Jun 19, 2018
11.62
11.64
11.48
11.58
154,569
-0.41(-3.46%)
Jun 18, 2018
12.10
12.10
11.92
11.99
38,490
-0.13(-1.06%)
Jun 15, 2018
12.55
12.02
12.12
380,504
-0.43(-3.46%)
Jun 14, 2018
12.61
12.71
12.54
12.55
66,533
-0.07(-0.55%)
Jun 13, 2018
12.78
12.79
12.59
12.62
85,698
-0.29(-2.22%)
Jun 12, 2018
12.92
12.97
12.79
12.91
80,301
-0.29(-2.17%)
Jun 11, 2018
13.15
13.20
13.14
13.19
106,382
-0.10(-0.74%)
Jun 08, 2018
13.24
13.36
13.24
13.29
50,768
+0.19(+1.43%)
Jun 07, 2018
13.32
13.32
13.08
13.11
77,783
-0.32(-2.35%)
Jun 06, 2018
13.42
13.42
52,898
+0.30(+2.26%)
Jun 05, 2018
13.18
13.18
12.99
13.13
28,420
-0.02(-0.15%)
Jun 04, 2018
13.16
13.20
13.13
13.15
41,584
+0.23(+1.76%)
Jun 01, 2018
12.99
13.02
12.92
12.92
40,797
+0.05(+0.38%)
May 31, 2018
12.93
13.00
12.83
12.87
58,197
+0.26(+2.04%)
May 30, 2018
12.51
12.63
12.50
12.61
53,152
-0.18(-1.39%)
May 29, 2018
12.91
12.93
12.70
12.79
49,621
-0.03(-0.23%)
May 25, 2018
12.82
12.82
12.82
0
-0.22(-1.67%)
May 24, 2018
13.01
13.04
12.83
13.04
71,587
-0.17(-1.27%)
May 23, 2018
13.16
13.22
13.11
13.20
78,412
-0.25(-1.84%)
May 22, 2018
13.53
13.56
13.43
13.45
46,952
-0.02(-0.15%)
May 21, 2018
13.61
13.61
13.42
13.47
41,782
-0.21(-1.52%)
May 18, 2018
13.66
13.68
13.61
13.68
32,070
+0.09(+0.65%)
May 17, 2018
13.59
13.70
13.47
13.59
43,608
-0.14(-1.01%)
May 16, 2018
13.72
13.77
13.64
13.73
49,546
+0.13(+0.94%)
May 15, 2018
13.59
13.70
13.50
13.60
54,275
-0.15(-1.08%)
May 14, 2018
13.74
13.89
13.73
13.75
70,164
-0.11(-0.78%)
May 11, 2018
13.93
13.95
13.80
13.86
73,505
-0.03(-0.21%)
May 10, 2018
13.78
13.99
13.76
13.89
53,339
+0.12(+0.86%)
May 09, 2018
13.81
13.83
13.74
13.77
36,502
+0.04(+0.29%)
May 08, 2018
13.81
13.81
13.63
13.73
64,303
+0.03(+0.22%)
May 07, 2018
13.55
13.74
13.55
13.70
85,572
+0.06(+0.43%)
May 04, 2018
13.43
13.68
13.43
13.64
53,505
+0.06(+0.44%)
May 03, 2018
13.67
13.67
13.37
13.58
57,228
-0.22(-1.57%)
May 02, 2018
13.77
13.92
13.72
13.80
78,635
-0.02(-0.14%)
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.