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
Silvercrest Metals Inc
(NY:
SILV
)
8.240
+0.030 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
May 29, 2020
8.440
8.930
8.390
8.930
1,189,600
+0.81(+9.98%)
May 28, 2020
8.310
8.450
7.950
8.120
816,104
-0.03(-0.37%)
May 27, 2020
7.800
8.180
7.600
8.150
1,373,283
+0.10(+1.24%)
May 26, 2020
8.800
8.800
7.950
8.050
988,110
-0.54(-6.29%)
May 22, 2020
8.800
8.920
8.570
8.590
587,100
-0.08(-0.92%)
May 21, 2020
8.710
8.810
8.230
8.670
858,618
-0.22(-2.47%)
May 20, 2020
8.900
8.920
8.530
8.890
942,476
+0.19(+2.18%)
May 19, 2020
9.090
9.100
8.570
8.700
1,910,844
-0.13(-1.47%)
May 18, 2020
8.500
9.180
8.320
8.830
1,342,933
+0.76(+9.42%)
May 15, 2020
7.950
8.130
7.560
8.070
2,198,800
+0.77(+10.55%)
May 14, 2020
7.160
7.580
6.940
7.300
1,591,982
+0.16(+2.24%)
May 13, 2020
7.150
7.362
6.850
7.140
1,009,855
+0.14(+2.00%)
May 12, 2020
7.270
7.560
6.950
7.000
716,253
-0.15(-2.10%)
May 11, 2020
7.650
7.660
7.020
7.150
1,000,257
-0.50(-6.54%)
May 08, 2020
8.100
8.290
7.600
7.650
1,125,600
-0.25(-3.16%)
May 07, 2020
7.260
8.150
7.150
7.900
1,336,997
+0.79(+11.11%)
May 06, 2020
7.010
7.118
6.845
7.110
497,340
+0.00(+0.00%)
May 05, 2020
6.750
7.190
6.680
7.110
742,876
+0.34(+5.02%)
May 04, 2020
6.790
6.870
6.683
6.770
614,122
+0.00(+0.00%)
May 01, 2020
6.420
6.785
6.210
6.770
1,269,900
+0.24(+3.68%)
Apr 30, 2020
7.050
7.070
6.470
6.530
1,008,084
-0.54(-7.64%)
Apr 29, 2020
7.340
7.340
6.870
7.070
1,215,890
-0.10(-1.39%)
Apr 28, 2020
7.200
7.250
6.790
7.170
1,330,008
+0.27(+3.91%)
Apr 27, 2020
6.680
6.960
6.520
6.900
885,970
+0.28(+4.23%)
Apr 24, 2020
6.890
7.040
6.430
6.620
836,500
-0.16(-2.36%)
Apr 23, 2020
6.590
7.070
6.460
6.780
1,431,876
+0.37(+5.77%)
Apr 22, 2020
6.170
6.550
6.100
6.410
1,071,143
+0.40(+6.66%)
Apr 21, 2020
5.570
6.060
5.570
6.010
747,879
+0.29(+5.07%)
Apr 20, 2020
5.630
5.920
5.620
5.720
645,119
+0.04(+0.70%)
Apr 17, 2020
5.690
5.860
5.610
5.680
516,100
-0.19(-3.24%)
Apr 16, 2020
5.830
6.109
5.605
5.870
762,786
+0.03(+0.51%)
Apr 15, 2020
6.000
6.000
5.560
5.840
708,246
-0.22(-3.63%)
Apr 14, 2020
6.600
6.600
6.020
6.060
1,718,178
-0.15(-2.42%)
Apr 13, 2020
5.640
6.330
5.480
6.210
1,341,231
+0.68(+12.30%)
Apr 09, 2020
5.460
5.720
5.390
5.530
1,010,400
+0.27(+5.13%)
Apr 08, 2020
5.280
5.390
5.116
5.260
315,967
-0.03(-0.57%)
Apr 07, 2020
5.350
5.590
5.220
5.290
524,645
+0.00(+0.00%)
Apr 06, 2020
4.840
5.341
4.780
5.290
710,894
+0.60(+12.79%)
Apr 03, 2020
5.130
5.300
4.660
4.690
771,900
-0.43(-8.40%)
Apr 02, 2020
5.300
5.535
5.100
5.120
591,953
-0.10(-1.92%)
Apr 01, 2020
5.100
5.265
4.850
5.220
895,708
+0.00(+0.00%)
Mar 31, 2020
4.980
5.450
4.980
5.220
378,488
+0.07(+1.36%)
Mar 30, 2020
5.320
5.600
4.800
5.150
877,642
-0.22(-4.10%)
Mar 27, 2020
5.680
5.865
5.210
5.370
718,900
-0.38(-6.61%)
Mar 26, 2020
6.250
6.490
5.710
5.750
934,958
-0.39(-6.35%)
Mar 25, 2020
6.110
6.430
5.809
6.140
1,702,822
+0.10(+1.66%)
Mar 24, 2020
6.000
6.180
5.350
6.040
2,182,201
+0.95(+18.66%)
Mar 23, 2020
5.370
5.390
4.680
5.090
1,542,113
-0.09(-1.74%)
Mar 20, 2020
5.090
5.570
4.900
5.180
12,406,800
+0.42(+8.82%)
Mar 19, 2020
4.510
5.165
4.180
4.760
2,231,716
+0.31(+6.97%)
Mar 18, 2020
4.540
5.090
4.210
4.450
2,630,453
-0.19(-4.09%)
Mar 17, 2020
4.260
4.910
4.060
4.640
1,536,166
+0.30(+6.91%)
Mar 16, 2020
3.600
4.790
3.280
4.340
2,139,014
+0.05(+1.17%)
Mar 13, 2020
4.570
4.650
3.920
4.290
1,582,600
-0.14(-3.16%)
Mar 12, 2020
4.040
5.160
3.930
4.430
1,720,312
-0.87(-16.42%)
Mar 11, 2020
6.230
6.230
5.202
5.300
1,753,324
-1.08(-16.93%)
Mar 10, 2020
6.510
6.670
5.960
6.380
979,773
-0.06(-0.93%)
Mar 09, 2020
6.490
6.750
6.250
6.440
610,586
-0.53(-7.60%)
Mar 06, 2020
7.120
7.240
6.680
6.970
680,800
-0.14(-1.97%)
Mar 05, 2020
7.050
7.180
6.780
7.110
704,426
+0.22(+3.19%)
Mar 04, 2020
7.000
7.015
6.610
6.890
497,474
+0.06(+0.88%)
Mar 03, 2020
7.040
7.130
6.650
6.830
1,419,787
+0.28(+4.27%)
Mar 02, 2020
6.560
6.598
6.090
6.550
855,008
+0.18(+2.83%)
Feb 28, 2020
6.420
6.600
5.995
6.370
1,904,000
-0.57(-8.21%)
Feb 27, 2020
7.540
7.550
6.840
6.940
1,293,681
-0.45(-6.09%)
Feb 26, 2020
7.630
7.650
7.330
7.390
773,682
-0.25(-3.27%)
Feb 25, 2020
7.680
7.940
7.560
7.640
1,014,293
-0.11(-1.42%)
Feb 24, 2020
8.250
8.300
7.600
7.750
1,297,491
-0.32(-3.97%)
Feb 21, 2020
7.650
8.220
7.610
8.070
1,182,400
+0.54(+7.17%)
Feb 20, 2020
7.540
7.660
7.450
7.530
622,458
+0.06(+0.80%)
Feb 19, 2020
7.530
7.530
7.370
7.470
906,156
+0.05(+0.67%)
Feb 18, 2020
6.770
7.600
6.720
7.420
1,897,959
+0.80(+12.08%)
Feb 14, 2020
6.380
6.700
6.360
6.620
576,000
+0.26(+4.09%)
Feb 13, 2020
6.170
6.410
6.170
6.360
410,097
+0.18(+2.91%)
Feb 12, 2020
6.130
6.270
6.110
6.180
260,309
+0.00(+0.00%)
Feb 11, 2020
5.980
6.180
5.920
6.180
384,162
+0.23(+3.87%)
Feb 10, 2020
6.070
6.130
5.930
5.950
530,214
-0.11(-1.82%)
Feb 07, 2020
6.220
6.250
5.860
6.060
551,600
-0.15(-2.42%)
Feb 06, 2020
6.350
6.400
6.090
6.210
397,875
-0.08(-1.27%)
Feb 05, 2020
6.170
6.400
6.120
6.290
395,247
+0.13(+2.11%)
Feb 04, 2020
6.180
6.190
6.010
6.160
536,457
-0.04(-0.65%)
Feb 03, 2020
6.510
6.510
6.190
6.200
759,969
-0.41(-6.20%)
Jan 31, 2020
6.760
6.780
6.530
6.610
517,900
-0.14(-2.07%)
Jan 30, 2020
6.800
6.870
6.660
6.750
459,047
+0.02(+0.30%)
Jan 29, 2020
6.610
6.790
6.600
6.730
433,738
+0.09(+1.36%)
Jan 28, 2020
6.700
6.770
6.470
6.640
507,622
-0.11(-1.63%)
Jan 27, 2020
6.980
6.990
6.620
6.750
469,116
-0.11(-1.60%)
Jan 24, 2020
6.590
6.911
6.570
6.860
453,100
+0.30(+4.57%)
Jan 23, 2020
6.660
6.900
6.510
6.560
449,998
-0.21(-3.10%)
Jan 22, 2020
6.880
6.950
6.680
6.770
542,669
-0.08(-1.17%)
Jan 21, 2020
6.680
6.860
6.610
6.850
569,540
+0.28(+4.26%)
Jan 17, 2020
6.530
6.660
6.390
6.570
317,300
+0.01(+0.15%)
Jan 16, 2020
6.660
6.740
6.510
6.560
302,040
-0.12(-1.80%)
Jan 15, 2020
6.570
6.800
6.550
6.680
450,988
+0.18(+2.77%)
Jan 14, 2020
6.420
6.560
6.340
6.500
354,623
+0.10(+1.56%)
Jan 13, 2020
6.370
6.490
6.250
6.400
531,514
+0.03(+0.47%)
Jan 10, 2020
6.230
6.500
6.230
6.370
617,100
+0.20(+3.24%)
Jan 09, 2020
6.420
6.450
6.160
6.170
698,010
-0.28(-4.34%)
Jan 08, 2020
6.890
6.920
6.370
6.450
896,089
-0.46(-6.66%)
Jan 07, 2020
6.900
7.000
6.780
6.910
560,855
-0.03(-0.43%)
Jan 06, 2020
7.100
7.100
6.760
6.940
812,766
+0.18(+2.66%)
Jan 03, 2020
6.900
6.940
6.700
6.760
711,500
-0.03(-0.44%)
Jan 02, 2020
6.900
6.900
6.730
6.790
429,620
+0.05(+0.74%)
Dec 31, 2019
6.840
6.900
6.640
6.740
689,900
-0.01(-0.15%)
Dec 30, 2019
6.890
6.920
6.630
6.750
1,359,738
-0.12(-1.75%)
Dec 27, 2019
7.530
7.530
6.850
6.870
1,289,000
-0.65(-8.64%)
Dec 26, 2019
6.950
7.940
6.850
7.520
1,405,358
+0.90(+13.60%)
Dec 24, 2019
6.440
6.660
6.378
6.620
641,500
+0.30(+4.75%)
Dec 23, 2019
6.260
6.390
6.220
6.320
379,639
+0.13(+2.10%)
Dec 20, 2019
6.380
6.380
6.100
6.190
373,400
-0.09(-1.43%)
Dec 19, 2019
6.060
6.370
6.050
6.280
515,550
+0.26(+4.32%)
Dec 18, 2019
5.920
6.060
5.860
6.020
314,104
+0.09(+1.52%)
Dec 17, 2019
6.030
6.100
5.860
5.930
287,110
-0.10(-1.66%)
Dec 16, 2019
6.260
6.260
6.000
6.030
260,433
-0.17(-2.74%)
Dec 13, 2019
6.080
6.290
6.050
6.200
335,000
+0.09(+1.47%)
Dec 12, 2019
6.330
6.440
6.070
6.110
767,272
-0.21(-3.32%)
Dec 11, 2019
6.180
6.340
6.160
6.320
283,060
+0.14(+2.27%)
Dec 10, 2019
6.100
6.190
6.040
6.180
157,396
+0.13(+2.15%)
Dec 09, 2019
6.040
6.080
5.970
6.050
189,857
+0.01(+0.17%)
Dec 06, 2019
6.030
6.090
5.850
6.040
352,400
-0.13(-2.11%)
Dec 05, 2019
6.110
6.210
6.030
6.170
437,541
+0.06(+0.98%)
Dec 04, 2019
6.200
6.200
5.890
6.110
443,777
+0.00(+0.00%)
Dec 03, 2019
5.550
6.210
5.540
6.110
1,092,689
+0.39(+6.82%)
Dec 02, 2019
5.930
5.930
5.680
5.720
394,915
-0.23(-3.87%)
Nov 29, 2019
5.810
5.970
5.810
5.950
272,700
+0.12(+2.06%)
Nov 27, 2019
5.850
5.940
5.710
5.830
269,300
-0.03(-0.51%)
Nov 26, 2019
5.660
5.950
5.640
5.860
585,256
+0.24(+4.27%)
Nov 25, 2019
5.650
5.750
5.580
5.620
230,117
-0.08(-1.40%)
Nov 22, 2019
5.600
5.770
5.540
5.700
295,200
+0.10(+1.79%)
Nov 21, 2019
5.750
5.876
5.530
5.600
753,756
+0.03(+0.54%)
Nov 20, 2019
5.580
5.690
5.500
5.570
148,802
-0.06(-1.07%)
Nov 19, 2019
5.500
5.770
5.480
5.630
200,235
+0.08(+1.44%)
Nov 18, 2019
5.210
5.550
5.210
5.550
264,444
+0.34(+6.53%)
Nov 15, 2019
5.540
5.540
5.210
5.210
480,200
-0.33(-5.96%)
Nov 14, 2019
5.630
5.630
5.360
5.540
396,024
+0.04(+0.73%)
Nov 13, 2019
5.790
5.880
5.500
5.500
360,332
-0.24(-4.18%)
Nov 12, 2019
5.600
5.740
5.440
5.740
250,709
+0.18(+3.24%)
Nov 11, 2019
5.600
5.600
5.380
5.560
301,365
+0.15(+2.77%)
Nov 08, 2019
5.250
5.610
5.250
5.410
258,700
-0.01(-0.18%)
Nov 07, 2019
5.450
5.600
5.260
5.420
371,781
-0.08(-1.45%)
Nov 06, 2019
5.420
5.572
5.370
5.500
197,658
+0.11(+2.04%)
Nov 05, 2019
5.450
5.590
5.360
5.390
325,708
-0.21(-3.75%)
Nov 04, 2019
5.710
5.800
5.500
5.600
273,661
-0.15(-2.61%)
Nov 01, 2019
5.820
5.820
5.650
5.750
184,700
-0.05(-0.86%)
Oct 31, 2019
5.690
5.840
5.670
5.800
237,041
+0.17(+3.02%)
Oct 30, 2019
5.600
5.680
5.490
5.630
264,860
-0.05(-0.88%)
Oct 29, 2019
5.640
5.710
5.500
5.680
330,123
+0.04(+0.71%)
Oct 28, 2019
5.750
5.750
5.600
5.640
248,968
-0.18(-3.09%)
Oct 25, 2019
5.890
6.030
5.650
5.820
287,000
+0.10(+1.75%)
Oct 24, 2019
5.710
5.810
5.643
5.720
276,121
+0.00(+0.00%)
Oct 23, 2019
5.780
5.900
5.685
5.720
123,789
-0.09(-1.55%)
Oct 22, 2019
5.810
5.900
5.650
5.810
210,465
-0.08(-1.36%)
Oct 21, 2019
6.100
6.100
5.830
5.890
150,054
-0.16(-2.64%)
Oct 18, 2019
6.070
6.101
5.980
6.050
107,600
-0.02(-0.33%)
Oct 17, 2019
5.930
6.090
5.930
6.070
154,401
+0.15(+2.53%)
Oct 16, 2019
5.790
6.080
5.790
5.920
185,961
+0.16(+2.78%)
Oct 15, 2019
5.620
5.820
5.620
5.760
166,849
+0.06(+1.05%)
Oct 14, 2019
5.820
5.925
5.660
5.700
130,908
-0.22(-3.72%)
Oct 11, 2019
5.830
5.950
5.735
5.920
180,100
-0.04(-0.67%)
Oct 10, 2019
6.000
6.002
5.870
5.960
127,442
+0.02(+0.34%)
Oct 09, 2019
6.100
6.100
5.850
5.940
163,193
-0.15(-2.46%)
Oct 08, 2019
6.130
6.250
5.960
6.090
288,179
+0.10(+1.67%)
Oct 07, 2019
5.980
6.089
5.920
5.990
137,999
+0.01(+0.17%)
Oct 04, 2019
5.730
6.040
5.640
5.980
276,600
+0.19(+3.28%)
Oct 03, 2019
5.650
5.810
5.470
5.790
222,465
+0.14(+2.48%)
Oct 02, 2019
5.430
5.765
5.391
5.650
281,140
+0.41(+7.82%)
Oct 01, 2019
5.200
5.440
5.100
5.240
261,174
+0.03(+0.58%)
Sep 30, 2019
5.560
5.644
5.050
5.210
576,058
-0.50(-8.76%)
Sep 27, 2019
5.800
5.900
5.560
5.710
386,800
-0.27(-4.52%)
Sep 26, 2019
5.890
6.090
5.890
5.980
196,578
+0.04(+0.67%)
Sep 25, 2019
6.180
6.180
5.790
5.940
382,876
-0.13(-2.14%)
Sep 24, 2019
5.800
6.070
5.630
6.070
546,524
+0.31(+5.38%)
Sep 23, 2019
5.660
5.760
5.610
5.760
345,405
+0.25(+4.54%)
Sep 20, 2019
5.540
5.550
5.312
5.510
236,000
+0.00(+0.00%)
Sep 19, 2019
5.440
5.510
5.390
5.510
138,175
+0.13(+2.42%)
Sep 18, 2019
5.700
5.700
5.360
5.380
271,443
-0.32(-5.61%)
Sep 17, 2019
5.540
5.700
5.450
5.700
250,128
+0.24(+4.40%)
Sep 16, 2019
5.570
5.620
5.300
5.460
272,208
+0.05(+0.92%)
Sep 13, 2019
5.710
5.710
5.340
5.410
366,400
-0.30(-5.25%)
Sep 12, 2019
5.950
5.979
5.650
5.710
321,379
-0.05(-0.87%)
Sep 11, 2019
5.500
5.840
5.430
5.760
349,174
+0.28(+5.11%)
Sep 10, 2019
5.420
5.702
5.390
5.480
334,316
-0.03(-0.54%)
Sep 09, 2019
5.540
5.710
5.280
5.510
438,692
-0.04(-0.72%)
Sep 06, 2019
5.770
5.940
5.550
5.550
400,100
-0.25(-4.31%)
Sep 05, 2019
6.240
6.240
5.770
5.800
589,007
-0.44(-7.05%)
Sep 04, 2019
6.500
6.530
6.180
6.240
448,368
-0.26(-4.00%)
Sep 03, 2019
6.300
6.550
6.300
6.500
511,532
+0.35(+5.69%)
Aug 30, 2019
6.240
6.400
6.050
6.150
332,100
-0.17(-2.69%)
Aug 29, 2019
6.500
6.620
6.180
6.320
387,206
-0.12(-1.86%)
Aug 28, 2019
6.690
6.690
6.300
6.440
499,418
-0.06(-0.92%)
Aug 27, 2019
6.120
6.500
6.110
6.500
740,947
+0.47(+7.79%)
Aug 26, 2019
6.190
6.190
5.903
6.030
553,821
+0.06(+1.01%)
Aug 23, 2019
5.990
6.060
5.840
5.970
423,500
-0.02(-0.33%)
Aug 22, 2019
5.870
6.040
5.700
5.990
396,988
+0.21(+3.63%)
Aug 21, 2019
5.590
5.800
5.560
5.780
152,717
+0.19(+3.40%)
Aug 20, 2019
5.200
5.700
5.200
5.590
179,368
+0.32(+6.07%)
Aug 19, 2019
5.160
5.340
5.050
5.270
354,929
-0.16(-2.95%)
Aug 16, 2019
5.400
5.530
5.110
5.430
247,700
-0.11(-1.99%)
Aug 15, 2019
5.660
5.744
5.350
5.540
308,540
-0.19(-3.32%)
Aug 14, 2019
5.970
6.031
5.560
5.730
361,032
-0.15(-2.55%)
Aug 13, 2019
6.250
6.250
5.850
5.880
342,086
-0.31(-5.01%)
Aug 12, 2019
6.310
6.390
6.080
6.190
277,144
-0.04(-0.64%)
Aug 09, 2019
6.080
6.300
5.940
6.230
311,600
+0.15(+2.47%)
Aug 08, 2019
5.770
6.139
5.420
6.080
272,255
+0.32(+5.56%)
Aug 07, 2019
6.130
6.350
5.650
5.760
406,709
-0.07(-1.20%)
Aug 06, 2019
6.060
6.060
5.740
5.830
213,358
-0.15(-2.51%)
Aug 05, 2019
5.630
6.144
5.450
5.980
336,243
+0.53(+9.72%)
Aug 02, 2019
5.580
5.580
5.250
5.450
157,000
+0.02(+0.37%)
Aug 01, 2019
5.140
5.500
4.900
5.430
259,980
+0.16(+3.04%)
Jul 31, 2019
5.360
5.530
5.220
5.270
178,619
-0.17(-3.13%)
Jul 30, 2019
5.320
5.650
5.280
5.440
211,832
+0.18(+3.42%)
Jul 29, 2019
5.150
5.270
4.900
5.260
130,333
+0.16(+3.14%)
Jul 26, 2019
5.050
5.230
5.000
5.100
151,000
+0.06(+1.19%)
Jul 25, 2019
5.230
5.254
4.860
5.040
270,615
-0.25(-4.73%)
Jul 24, 2019
4.990
5.290
4.770
5.290
271,874
+0.57(+12.08%)
Jul 23, 2019
4.700
4.850
4.600
4.720
275,624
-0.24(-4.84%)
Jul 22, 2019
5.130
5.130
4.640
4.960
272,096
+0.15(+3.12%)
Jul 19, 2019
4.890
5.200
4.660
4.810
438,200
-0.03(-0.62%)
Jul 18, 2019
4.550
5.080
4.430
4.840
443,335
+0.41(+9.26%)
Jul 17, 2019
3.930
4.520
3.930
4.430
394,924
+0.50(+12.72%)
Jul 16, 2019
3.920
3.980
3.860
3.930
105,824
-0.05(-1.26%)
Jul 15, 2019
3.930
3.986
3.800
3.980
59,846
+0.11(+2.84%)
Jul 12, 2019
3.890
4.000
3.760
3.870
67,400
+0.07(+1.84%)
Jul 11, 2019
3.920
4.000
3.800
3.800
62,681
-0.19(-4.76%)
Jul 10, 2019
3.870
4.000
3.870
3.990
60,873
+0.14(+3.64%)
Jul 09, 2019
3.810
3.930
3.810
3.850
32,573
-0.02(-0.52%)
Jul 08, 2019
3.930
3.930
3.810
3.870
42,494
-0.04(-1.02%)
Jul 05, 2019
3.950
4.000
3.790
3.910
130,200
-0.16(-3.93%)
Jul 03, 2019
3.970
4.070
3.840
4.070
76,900
+0.22(+5.71%)
Jul 02, 2019
3.930
3.940
3.740
3.850
162,253
-0.07(-1.79%)
Jul 01, 2019
4.120
4.120
3.900
3.920
43,487
-0.14(-3.45%)
Jun 28, 2019
4.040
4.070
3.900
4.060
86,200
+0.12(+3.05%)
Jun 27, 2019
4.300
4.300
3.940
3.940
138,201
-0.28(-6.64%)
Jun 26, 2019
3.890
4.220
3.820
4.220
68,888
+0.42(+11.05%)
Jun 25, 2019
4.120
4.120
3.800
3.800
86,649
-0.32(-7.77%)
Jun 24, 2019
3.970
4.140
3.930
4.120
120,563
+0.15(+3.78%)
Jun 21, 2019
3.950
4.000
3.920
3.970
46,500
-0.00(-0.13%)
Jun 20, 2019
3.950
4.000
3.878
3.975
128,655
+0.02(+0.63%)
Jun 19, 2019
3.770
3.950
3.700
3.950
48,041
+0.21(+5.47%)
Jun 18, 2019
3.670
3.900
3.615
3.745
116,984
+0.15(+4.03%)
Jun 17, 2019
3.610
3.740
3.600
3.600
25,762
-0.02(-0.55%)
Jun 14, 2019
3.790
3.840
3.600
3.620
49,500
-0.13(-3.47%)
Jun 13, 2019
3.750
3.750
3.610
3.750
40,465
+0.06(+1.63%)
Jun 12, 2019
3.700
3.730
3.566
3.690
42,909
+0.05(+1.37%)
Jun 11, 2019
3.400
3.650
3.400
3.640
67,464
+0.26(+7.69%)
Jun 10, 2019
3.380
3.530
3.260
3.380
83,905
-0.19(-5.32%)
Jun 07, 2019
3.580
3.619
3.480
3.570
64,600
+0.06(+1.85%)
Jun 06, 2019
3.510
3.600
3.400
3.505
38,412
-0.04(-0.99%)
Jun 05, 2019
3.590
3.630
3.500
3.540
49,734
-0.06(-1.67%)
Jun 04, 2019
3.570
3.730
3.450
3.600
117,202
-0.02(-0.55%)
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.