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
Fiserv Inc
(NY:
FI
)
151.42
+0.86 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
2.550
2.590
2.351
2.430
236,033
-0.20(-7.60%)
Apr 29, 2020
2.510
2.650
2.450
2.630
808,392
+0.24(+10.04%)
Apr 28, 2020
2.480
2.480
2.270
2.390
450,987
+0.03(+1.27%)
Apr 27, 2020
2.190
2.400
2.050
2.360
641,829
+0.23(+10.80%)
Apr 24, 2020
2.300
2.410
2.130
2.130
458,500
-0.21(-8.97%)
Apr 23, 2020
2.160
2.390
2.160
2.340
666,595
+0.24(+11.43%)
Apr 22, 2020
2.170
2.210
2.050
2.100
483,943
+0.08(+3.96%)
Apr 21, 2020
2.100
2.130
1.980
2.020
418,283
-0.06(-2.88%)
Apr 20, 2020
2.100
2.270
2.020
2.080
757,071
-0.16(-7.14%)
Apr 17, 2020
2.000
2.250
1.995
2.240
645,900
+0.31(+16.06%)
Apr 16, 2020
2.320
2.340
1.860
1.930
618,712
-0.39(-16.81%)
Apr 15, 2020
2.390
2.475
2.310
2.320
287,917
-0.27(-10.42%)
Apr 14, 2020
2.630
2.660
2.510
2.590
707,370
+0.08(+3.19%)
Apr 13, 2020
2.410
2.650
2.390
2.510
629,120
+0.05(+2.03%)
Apr 09, 2020
2.250
2.535
2.180
2.460
859,300
+0.26(+11.82%)
Apr 08, 2020
2.150
2.245
2.030
2.200
526,848
+0.05(+2.33%)
Apr 07, 2020
2.180
2.420
2.000
2.150
967,373
-0.27(-11.16%)
Apr 06, 2020
2.410
2.458
2.270
2.420
540,791
+0.11(+4.76%)
Apr 03, 2020
2.400
2.430
2.140
2.310
630,500
-0.07(-2.94%)
Apr 02, 2020
2.150
2.560
2.150
2.380
927,544
+0.30(+14.42%)
Apr 01, 2020
2.450
2.510
2.060
2.080
411,152
-0.51(-19.69%)
Mar 31, 2020
2.750
2.930
2.520
2.590
810,389
-0.31(-10.69%)
Mar 30, 2020
2.240
2.970
2.140
2.900
1,009,545
+0.66(+29.46%)
Mar 27, 2020
2.310
2.505
2.190
2.240
816,700
-0.22(-8.94%)
Mar 26, 2020
2.240
2.610
2.131
2.460
696,759
+0.15(+6.49%)
Mar 25, 2020
2.800
2.890
2.240
2.310
796,811
-0.48(-17.20%)
Mar 24, 2020
2.470
2.900
2.410
2.790
1,047,123
+0.50(+21.83%)
Mar 23, 2020
3.580
3.600
2.170
2.290
938,746
-1.27(-35.67%)
Mar 20, 2020
3.700
3.880
3.400
3.560
2,183,400
+0.05(+1.42%)
Mar 19, 2020
3.310
3.880
2.990
3.510
1,375,816
+0.35(+11.08%)
Mar 18, 2020
2.780
3.240
2.780
3.160
763,632
+0.34(+12.06%)
Mar 17, 2020
2.490
3.010
2.390
2.820
1,140,109
+0.12(+4.44%)
Mar 16, 2020
2.550
3.000
2.510
2.700
1,203,560
-0.28(-9.40%)
Mar 13, 2020
2.070
2.980
2.070
2.980
873,300
+1.00(+50.51%)
Mar 12, 2020
1.780
2.110
1.660
1.980
1,005,115
+0.13(+7.03%)
Mar 11, 2020
1.790
1.880
1.790
1.850
680,828
-0.06(-3.14%)
Mar 10, 2020
2.260
2.260
1.820
1.910
1,217,959
-0.13(-6.37%)
Mar 09, 2020
2.680
2.680
2.010
2.040
961,201
-1.08(-34.62%)
Mar 06, 2020
3.190
3.210
2.930
3.120
886,200
-0.14(-4.29%)
Mar 05, 2020
3.260
3.280
3.080
3.260
751,259
-0.02(-0.61%)
Mar 04, 2020
3.680
3.680
3.240
3.280
639,661
-0.37(-10.14%)
Mar 03, 2020
3.800
3.870
3.640
3.650
1,241,157
-0.15(-3.95%)
Mar 02, 2020
3.920
3.920
3.695
3.800
1,806,363
-0.12(-3.06%)
Feb 28, 2020
3.550
3.920
3.530
3.920
1,829,000
+0.31(+8.59%)
Feb 27, 2020
3.480
3.690
3.480
3.610
1,370,866
-0.08(-2.17%)
Feb 26, 2020
3.590
3.740
3.530
3.690
777,648
+0.13(+3.65%)
Feb 25, 2020
3.600
3.790
3.470
3.560
570,539
+0.06(+1.71%)
Feb 24, 2020
3.470
3.560
3.380
3.500
548,284
-0.12(-3.31%)
Feb 21, 2020
3.650
3.650
3.500
3.620
383,400
-0.03(-0.82%)
Feb 20, 2020
3.600
3.740
3.600
3.650
344,288
+0.04(+1.11%)
Feb 19, 2020
3.640
3.660
3.540
3.610
609,694
+0.01(+0.28%)
Feb 18, 2020
3.570
3.630
3.460
3.600
1,004,859
-0.03(-0.83%)
Feb 14, 2020
3.550
3.650
3.500
3.630
725,200
+0.11(+3.12%)
Feb 13, 2020
3.620
3.670
3.300
3.520
1,713,943
-0.15(-4.09%)
Feb 12, 2020
3.680
3.760
3.630
3.670
363,870
+0.07(+1.94%)
Feb 11, 2020
3.650
3.660
3.580
3.600
278,452
+0.01(+0.28%)
Feb 10, 2020
3.600
3.615
3.540
3.590
246,822
-0.05(-1.37%)
Feb 07, 2020
3.700
3.715
3.615
3.640
380,500
-0.10(-2.67%)
Feb 06, 2020
3.810
3.810
3.670
3.740
433,388
-0.07(-1.84%)
Feb 05, 2020
3.740
3.845
3.730
3.810
586,025
+0.14(+3.81%)
Feb 04, 2020
3.590
3.675
3.520
3.670
704,307
+0.15(+4.26%)
Feb 03, 2020
3.500
3.550
3.470
3.520
1,470,591
+0.02(+0.57%)
Jan 31, 2020
3.650
3.700
3.485
3.500
667,500
-0.22(-5.91%)
Jan 30, 2020
3.530
3.740
3.490
3.720
1,089,838
+0.13(+3.62%)
Jan 29, 2020
3.770
3.800
3.560
3.590
392,216
-0.15(-4.01%)
Jan 28, 2020
3.770
3.770
3.610
3.740
699,016
-0.02(-0.53%)
Jan 27, 2020
3.700
3.810
3.700
3.760
515,150
-0.10(-2.59%)
Jan 24, 2020
3.910
3.954
3.730
3.860
811,300
-0.07(-1.78%)
Jan 23, 2020
4.110
4.110
3.860
3.930
461,011
-0.18(-4.38%)
Jan 22, 2020
3.970
4.120
3.920
4.110
1,347,533
+0.13(+3.27%)
Jan 21, 2020
4.120
4.130
3.962
3.980
917,680
-0.14(-3.40%)
Jan 17, 2020
4.210
4.275
4.120
4.120
1,162,600
-0.03(-0.72%)
Jan 16, 2020
4.140
4.260
4.085
4.150
698,780
+0.05(+1.22%)
Jan 15, 2020
4.110
4.150
4.030
4.100
854,274
+0.00(+0.00%)
Jan 14, 2020
4.100
4.200
4.005
4.100
1,431,072
-0.02(-0.49%)
Jan 13, 2020
4.250
4.260
4.100
4.120
460,177
-0.15(-3.51%)
Jan 10, 2020
4.440
4.440
4.255
4.270
472,700
-0.17(-3.83%)
Jan 09, 2020
4.550
4.550
4.420
4.440
478,658
-0.09(-1.99%)
Jan 08, 2020
4.740
4.750
4.480
4.530
447,802
-0.21(-4.43%)
Jan 07, 2020
4.870
4.870
4.670
4.740
411,102
-0.15(-3.07%)
Jan 06, 2020
4.890
4.970
4.820
4.890
520,122
+0.02(+0.41%)
Jan 03, 2020
4.960
5.005
4.770
4.870
924,300
-0.01(-0.20%)
Jan 02, 2020
5.230
5.230
4.870
4.880
327,422
-0.29(-5.61%)
Dec 31, 2019
5.120
5.190
5.060
5.170
330,500
+0.01(+0.19%)
Dec 30, 2019
5.100
5.230
5.100
5.160
335,211
+0.06(+1.18%)
Dec 27, 2019
5.260
5.260
5.090
5.100
304,200
-0.14(-2.67%)
Dec 26, 2019
5.340
5.370
5.210
5.240
275,355
-0.05(-0.95%)
Dec 24, 2019
5.290
5.345
5.280
5.290
248,800
-0.01(-0.19%)
Dec 23, 2019
5.250
5.370
5.250
5.300
406,689
+0.04(+0.76%)
Dec 20, 2019
5.400
5.400
5.195
5.260
1,112,800
-0.14(-2.59%)
Dec 19, 2019
5.440
5.550
5.380
5.400
382,850
-0.07(-1.28%)
Dec 18, 2019
5.460
5.530
5.400
5.470
778,338
+0.02(+0.37%)
Dec 17, 2019
5.710
5.720
5.400
5.450
1,024,708
-0.26(-4.55%)
Dec 16, 2019
5.680
5.760
5.620
5.710
876,899
+0.07(+1.24%)
Dec 13, 2019
5.550
5.650
5.490
5.640
750,900
+0.06(+1.08%)
Dec 12, 2019
5.380
5.615
5.380
5.580
900,985
+0.20(+3.72%)
Dec 11, 2019
5.300
5.410
5.295
5.380
519,251
+0.08(+1.51%)
Dec 10, 2019
5.180
5.300
5.100
5.300
354,015
+0.15(+2.91%)
Dec 09, 2019
5.090
5.240
5.090
5.150
455,507
+0.00(+0.00%)
Dec 06, 2019
4.920
5.165
4.920
5.150
800,600
+0.26(+5.32%)
Dec 05, 2019
5.110
5.120
4.825
4.890
638,824
-0.16(-3.17%)
Dec 04, 2019
4.970
5.145
4.920
5.050
764,922
+0.14(+2.85%)
Dec 03, 2019
4.930
4.960
4.850
4.910
409,314
-0.08(-1.60%)
Dec 02, 2019
5.160
5.180
4.950
4.990
527,471
-0.11(-2.16%)
Nov 29, 2019
5.230
5.250
5.090
5.100
166,000
-0.18(-3.41%)
Nov 27, 2019
5.360
5.400
5.260
5.280
322,300
-0.05(-0.94%)
Nov 26, 2019
5.450
5.450
5.310
5.330
312,058
-0.15(-2.74%)
Nov 25, 2019
5.300
5.480
5.240
5.480
379,953
+0.17(+3.20%)
Nov 22, 2019
5.230
5.310
5.205
5.310
274,900
+0.11(+2.12%)
Nov 21, 2019
5.120
5.250
5.080
5.200
508,375
+0.09(+1.76%)
Nov 20, 2019
5.120
5.200
5.050
5.110
447,536
-0.01(-0.20%)
Nov 19, 2019
5.090
5.145
5.055
5.120
353,427
+0.02(+0.39%)
Nov 18, 2019
5.370
5.370
5.090
5.100
434,818
-0.31(-5.73%)
Nov 15, 2019
5.320
5.500
5.320
5.410
321,200
+0.16(+3.05%)
Nov 14, 2019
5.290
5.395
5.240
5.250
330,903
-0.05(-0.94%)
Nov 13, 2019
5.370
5.370
5.220
5.300
349,549
-0.13(-2.39%)
Nov 12, 2019
5.500
5.550
5.410
5.430
244,498
-0.06(-1.09%)
Nov 11, 2019
5.380
5.500
5.300
5.490
341,829
+0.04(+0.73%)
Nov 08, 2019
5.400
5.470
5.340
5.450
633,100
+0.05(+0.93%)
Nov 07, 2019
5.290
5.450
5.270
5.400
433,202
+0.20(+3.85%)
Nov 06, 2019
5.330
5.360
5.190
5.200
546,424
-0.14(-2.62%)
Nov 05, 2019
5.000
5.410
5.000
5.340
583,826
+0.02(+0.38%)
Nov 04, 2019
5.150
5.330
5.150
5.320
710,770
+0.26(+5.14%)
Nov 01, 2019
4.940
5.100
4.940
5.060
365,000
+0.16(+3.27%)
Oct 31, 2019
4.980
5.020
4.755
4.900
621,317
-0.13(-2.58%)
Oct 30, 2019
5.150
5.170
5.030
5.030
338,178
-0.12(-2.33%)
Oct 29, 2019
5.010
5.215
5.000
5.150
534,333
+0.08(+1.58%)
Oct 28, 2019
5.030
5.150
5.030
5.070
466,974
+0.06(+1.20%)
Oct 25, 2019
5.020
5.145
4.995
5.010
339,400
-0.03(-0.60%)
Oct 24, 2019
5.070
5.070
4.880
5.040
454,529
-0.01(-0.20%)
Oct 23, 2019
4.960
5.090
4.940
5.050
188,323
+0.07(+1.41%)
Oct 22, 2019
5.020
5.120
4.970
4.980
414,754
-0.05(-0.99%)
Oct 21, 2019
4.850
5.040
4.850
5.030
378,914
+0.24(+5.01%)
Oct 18, 2019
4.780
4.875
4.710
4.790
495,000
+0.02(+0.42%)
Oct 17, 2019
4.830
4.840
4.690
4.770
378,086
-0.04(-0.83%)
Oct 16, 2019
4.770
4.980
4.770
4.810
863,143
+0.01(+0.21%)
Oct 15, 2019
4.610
4.820
4.550
4.800
462,642
+0.16(+3.45%)
Oct 14, 2019
4.540
4.655
4.420
4.640
224,270
+0.06(+1.31%)
Oct 11, 2019
4.560
4.615
4.500
4.580
902,000
+0.09(+2.00%)
Oct 10, 2019
4.520
4.595
4.480
4.490
538,599
-0.03(-0.66%)
Oct 09, 2019
4.640
4.640
4.480
4.520
215,391
-0.05(-1.09%)
Oct 08, 2019
4.590
4.645
4.510
4.570
287,176
-0.08(-1.72%)
Oct 07, 2019
4.610
4.700
4.580
4.650
392,912
+0.02(+0.43%)
Oct 04, 2019
4.670
4.695
4.580
4.630
320,200
-0.02(-0.43%)
Oct 03, 2019
4.500
4.695
4.480
4.650
288,568
+0.11(+2.42%)
Oct 02, 2019
4.610
4.710
4.480
4.540
514,524
-0.12(-2.58%)
Oct 01, 2019
4.770
4.880
4.640
4.660
336,199
-0.09(-1.89%)
Sep 30, 2019
4.650
4.770
4.605
4.750
462,095
+0.08(+1.71%)
Sep 27, 2019
4.670
4.790
4.630
4.670
382,600
-0.04(-0.85%)
Sep 26, 2019
4.790
4.860
4.660
4.710
316,411
-0.12(-2.48%)
Sep 25, 2019
4.740
4.885
4.701
4.830
256,312
+0.02(+0.42%)
Sep 24, 2019
5.060
5.070
4.780
4.810
407,309
-0.28(-5.50%)
Sep 23, 2019
4.970
5.110
4.930
5.090
435,158
+0.07(+1.39%)
Sep 20, 2019
5.050
5.200
5.010
5.020
1,606,900
-0.02(-0.40%)
Sep 19, 2019
5.110
5.175
5.020
5.040
336,162
-0.04(-0.79%)
Sep 18, 2019
5.150
5.240
5.075
5.080
640,305
-0.12(-2.31%)
Sep 17, 2019
5.450
5.460
5.160
5.200
763,957
-0.29(-5.28%)
Sep 16, 2019
5.530
5.600
5.410
5.490
1,421,931
+0.21(+3.98%)
Sep 13, 2019
5.430
5.490
5.230
5.280
467,700
-0.08(-1.49%)
Sep 12, 2019
4.990
5.380
4.950
5.360
1,500,868
+0.26(+5.10%)
Sep 11, 2019
5.180
5.290
5.060
5.100
525,332
-0.03(-0.58%)
Sep 10, 2019
4.990
5.320
4.990
5.130
1,413,771
+0.17(+3.43%)
Sep 09, 2019
4.460
4.990
4.430
4.960
1,365,518
+0.56(+12.73%)
Sep 06, 2019
4.360
4.425
4.260
4.400
874,700
+0.04(+0.92%)
Sep 05, 2019
4.380
4.550
4.340
4.360
1,088,861
+0.04(+0.93%)
Sep 04, 2019
4.300
4.370
4.240
4.320
557,865
+0.10(+2.37%)
Sep 03, 2019
4.230
4.260
4.140
4.220
421,700
-0.13(-2.99%)
Aug 30, 2019
4.380
4.490
4.330
4.350
494,900
-0.03(-0.68%)
Aug 29, 2019
4.470
4.565
4.330
4.380
1,631,192
-0.02(-0.45%)
Aug 28, 2019
4.440
4.610
4.380
4.400
1,343,501
+0.00(+0.00%)
Aug 27, 2019
4.570
4.580
4.350
4.400
1,079,182
-0.12(-2.65%)
Aug 26, 2019
4.700
4.730
4.470
4.520
846,194
-0.11(-2.38%)
Aug 23, 2019
4.640
4.735
4.560
4.630
722,500
-0.04(-0.86%)
Aug 22, 2019
4.680
4.735
4.635
4.670
473,711
+0.01(+0.21%)
Aug 21, 2019
4.660
4.710
4.590
4.660
384,715
+0.08(+1.75%)
Aug 20, 2019
4.510
4.590
4.340
4.580
513,666
+0.04(+0.88%)
Aug 19, 2019
4.480
4.590
4.420
4.540
1,039,838
+0.15(+3.42%)
Aug 16, 2019
4.150
4.400
3.985
4.390
1,144,700
+0.25(+6.04%)
Aug 15, 2019
4.080
4.170
3.980
4.140
621,663
+0.02(+0.49%)
Aug 14, 2019
4.390
4.390
4.050
4.120
817,233
-0.38(-8.44%)
Aug 13, 2019
4.400
4.665
4.390
4.500
732,851
+0.06(+1.35%)
Aug 12, 2019
4.680
4.720
4.435
4.440
559,226
-0.27(-5.73%)
Aug 09, 2019
4.950
4.950
4.700
4.710
832,700
-0.25(-5.04%)
Aug 08, 2019
5.090
5.100
4.945
4.960
696,885
-0.07(-1.39%)
Aug 07, 2019
5.050
5.050
4.880
5.030
931,565
-0.02(-0.40%)
Aug 06, 2019
4.860
5.240
4.780
5.050
982,426
+0.04(+0.80%)
Aug 05, 2019
5.170
5.170
4.965
5.010
618,213
-0.29(-5.47%)
Aug 02, 2019
5.320
5.372
5.110
5.300
530,800
-0.03(-0.56%)
Aug 01, 2019
5.630
5.700
5.330
5.330
755,089
-0.37(-6.49%)
Jul 31, 2019
5.740
5.825
5.640
5.700
700,159
-0.04(-0.70%)
Jul 30, 2019
5.500
5.750
5.470
5.740
789,517
+0.21(+3.80%)
Jul 29, 2019
5.740
5.740
5.490
5.530
357,747
-0.19(-3.32%)
Jul 26, 2019
5.740
5.760
5.655
5.720
287,300
+0.02(+0.35%)
Jul 25, 2019
5.880
5.880
5.620
5.700
470,969
-0.13(-2.23%)
Jul 24, 2019
5.700
5.840
5.700
5.830
512,121
+0.11(+1.92%)
Jul 23, 2019
5.620
5.730
5.550
5.720
617,433
+0.12(+2.14%)
Jul 22, 2019
5.610
5.740
5.560
5.600
323,042
+0.00(+0.00%)
Jul 19, 2019
5.590
5.670
5.555
5.600
450,900
+0.00(+0.00%)
Jul 18, 2019
5.620
5.660
5.510
5.600
757,970
-0.04(-0.71%)
Jul 17, 2019
5.680
5.680
5.520
5.640
494,714
-0.05(-0.88%)
Jul 16, 2019
5.670
5.760
5.560
5.690
389,921
+0.01(+0.18%)
Jul 15, 2019
5.940
5.940
5.680
5.680
222,290
-0.23(-3.89%)
Jul 12, 2019
5.820
5.980
5.770
5.910
524,500
+0.09(+1.55%)
Jul 11, 2019
5.780
5.830
5.710
5.820
299,849
+0.03(+0.52%)
Jul 10, 2019
5.870
5.910
5.720
5.790
531,728
+0.00(+0.00%)
Jul 09, 2019
5.600
5.810
5.540
5.790
695,760
+0.16(+2.84%)
Jul 08, 2019
5.680
5.710
5.565
5.630
907,977
-0.08(-1.40%)
Jul 05, 2019
5.710
5.720
5.560
5.710
551,500
-0.04(-0.70%)
Jul 03, 2019
5.640
5.790
5.540
5.750
398,200
+0.13(+2.31%)
Jul 02, 2019
5.700
5.700
5.450
5.620
1,184,277
+0.13(+2.37%)
Jul 01, 2019
5.550
5.710
5.470
5.490
1,055,956
+0.03(+0.55%)
Jun 28, 2019
5.400
5.520
5.270
5.460
5,782,400
+0.06(+1.11%)
Jun 27, 2019
5.310
5.450
5.310
5.400
690,006
+0.10(+1.89%)
Jun 26, 2019
5.350
5.420
5.270
5.300
858,214
+0.04(+0.76%)
Jun 25, 2019
5.190
5.485
5.080
5.260
2,583,450
+0.10(+1.94%)
Jun 24, 2019
5.480
5.540
4.990
5.160
1,669,659
-0.31(-5.67%)
Jun 21, 2019
6.020
6.100
5.405
5.470
2,390,500
-0.88(-13.86%)
Jun 20, 2019
6.490
6.530
6.320
6.350
911,539
+0.06(+0.95%)
Jun 19, 2019
6.080
6.300
6.020
6.290
488,069
+0.22(+3.62%)
Jun 18, 2019
6.010
6.150
6.010
6.070
685,493
+0.12(+2.02%)
Jun 17, 2019
5.940
6.030
5.910
5.950
666,828
+0.01(+0.17%)
Jun 14, 2019
6.290
6.320
5.920
5.940
850,200
-0.36(-5.71%)
Jun 13, 2019
6.150
6.415
6.145
6.300
859,714
+0.27(+4.48%)
Jun 12, 2019
6.030
6.150
5.980
6.030
530,429
-0.04(-0.66%)
Jun 11, 2019
6.170
6.250
6.000
6.070
863,868
-0.01(-0.16%)
Jun 10, 2019
6.110
6.260
6.060
6.080
391,905
-0.02(-0.33%)
Jun 07, 2019
6.040
6.155
5.970
6.100
916,200
+0.09(+1.50%)
Jun 06, 2019
6.120
6.240
5.890
6.010
1,180,748
-0.10(-1.64%)
Jun 05, 2019
6.090
6.150
5.950
6.110
740,762
+0.00(+0.00%)
Jun 04, 2019
6.000
6.110
5.900
6.110
863,890
+0.19(+3.21%)
Jun 03, 2019
5.740
5.930
5.740
5.920
665,186
+0.23(+4.04%)
May 31, 2019
5.970
6.000
5.635
5.690
982,800
-0.32(-5.32%)
May 30, 2019
5.920
6.040
5.890
6.010
591,752
+0.10(+1.69%)
May 29, 2019
5.590
5.950
5.560
5.910
648,371
+0.15(+2.60%)
May 28, 2019
5.690
5.770
5.605
5.760
504,184
+0.11(+1.95%)
May 24, 2019
5.750
5.750
5.580
5.650
363,900
-0.01(-0.18%)
May 23, 2019
5.810
5.840
5.540
5.660
728,010
-0.38(-6.29%)
May 22, 2019
6.060
6.100
5.890
6.040
480,417
-0.10(-1.63%)
May 21, 2019
6.180
6.220
6.110
6.140
589,355
+0.02(+0.33%)
May 20, 2019
6.040
6.140
5.980
6.120
692,556
+0.07(+1.16%)
May 17, 2019
6.080
6.100
5.990
6.050
748,800
-0.10(-1.63%)
May 16, 2019
6.180
6.300
6.130
6.150
660,927
+0.03(+0.49%)
May 15, 2019
5.970
6.240
5.910
6.120
483,598
+0.06(+0.99%)
May 14, 2019
5.940
6.100
5.930
6.060
490,124
+0.17(+2.89%)
May 13, 2019
5.930
5.990
5.780
5.890
670,919
-0.13(-2.16%)
May 10, 2019
5.960
6.030
5.800
6.020
557,700
+0.02(+0.33%)
May 09, 2019
5.700
6.000
5.650
6.000
696,867
+0.30(+5.26%)
May 08, 2019
5.670
5.770
5.580
5.700
970,331
+0.05(+0.88%)
May 07, 2019
5.790
5.990
5.630
5.650
952,407
-0.40(-6.61%)
May 06, 2019
5.860
6.070
5.830
6.050
568,237
+0.07(+1.17%)
May 03, 2019
5.770
6.020
5.770
5.980
363,600
+0.26(+4.55%)
May 02, 2019
5.690
5.805
5.620
5.720
469,922
-0.01(-0.17%)
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.