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
Glencore Internation
(OP:
GLCNF
)
6.140
-0.020 (-0.32%)
Streaming Delayed Price
Updated: 3:02 PM EDT, May 31, 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
1.880
1.880
1.850
1.850
20,000
-0.09(-4.64%)
May 28, 2020
1.940
1.950
1.930
1.940
124,830
+0.01(+0.52%)
May 27, 2020
1.920
1.950
1.890
1.930
31,451
+0.05(+2.66%)
May 26, 2020
1.870
1.900
1.870
1.880
82,741
+0.08(+4.44%)
May 22, 2020
1.830
1.830
1.800
1.800
147,500
-0.04(-2.22%)
May 21, 2020
1.870
1.880
1.840
1.841
69,161
-0.04(-2.09%)
May 20, 2020
1.880
1.900
1.850
1.880
31,071
-0.00(-0.15%)
May 19, 2020
1.860
1.883
1.860
1.883
9,116
+0.05(+2.89%)
May 18, 2020
1.800
1.890
1.800
1.830
27,683
+0.13(+7.65%)
May 15, 2020
1.713
1.770
1.690
1.700
6,200
+0.01(+0.89%)
May 14, 2020
1.640
1.685
1.580
1.685
25,606
+0.01(+0.30%)
May 13, 2020
1.700
1.720
1.660
1.680
23,870
-0.13(-7.18%)
May 12, 2020
1.880
1.880
1.800
1.810
17,856
-0.03(-1.69%)
May 11, 2020
1.790
1.850
1.780
1.841
9,952
+0.03(+1.72%)
May 08, 2020
1.810
1.860
1.800
1.810
3,400
-0.02(-1.09%)
May 07, 2020
1.840
1.860
1.800
1.830
61,875
+0.02(+1.10%)
May 06, 2020
1.820
1.840
1.800
1.810
92,488
+0.02(+1.12%)
May 05, 2020
1.810
1.820
1.760
1.790
13,949
+0.04(+2.29%)
May 04, 2020
1.710
1.750
1.680
1.750
122,118
+0.00(+0.00%)
May 01, 2020
1.750
1.800
1.722
1.750
25,700
-0.09(-5.10%)
Apr 30, 2020
1.850
1.880
1.820
1.844
29,185
-0.07(-3.71%)
Apr 29, 2020
1.860
1.950
1.860
1.915
38,572
+0.09(+4.93%)
Apr 28, 2020
1.810
1.850
1.790
1.825
22,617
+0.07(+4.29%)
Apr 27, 2020
1.710
1.760
1.710
1.750
51,052
-0.02(-1.13%)
Apr 24, 2020
1.790
1.790
1.700
1.770
148,300
-0.02(-1.12%)
Apr 23, 2020
1.750
1.800
1.740
1.790
38,360
+0.07(+4.07%)
Apr 22, 2020
1.730
1.730
1.700
1.720
36,585
+0.06(+3.61%)
Apr 21, 2020
1.650
1.670
1.638
1.660
282,549
-0.08(-4.60%)
Apr 20, 2020
1.760
1.800
1.700
1.740
66,272
-0.02(-1.14%)
Apr 17, 2020
1.810
1.810
1.740
1.760
322,200
+0.11(+6.99%)
Apr 16, 2020
1.650
1.650
1.630
1.645
19,370
-0.08(-4.91%)
Apr 15, 2020
1.660
1.740
1.660
1.730
137,143
-0.09(-5.21%)
Apr 14, 2020
1.820
1.826
1.800
1.825
55,030
+0.00(+0.27%)
Apr 13, 2020
1.810
1.890
1.800
1.820
17,525
+0.01(+0.28%)
Apr 09, 2020
1.800
1.840
1.770
1.815
264,900
+0.10(+6.14%)
Apr 08, 2020
1.710
1.740
1.670
1.710
73,888
-0.02(-0.87%)
Apr 07, 2020
1.740
1.780
1.700
1.725
76,311
+0.14(+9.09%)
Apr 06, 2020
1.520
1.630
1.520
1.581
51,423
+0.09(+6.12%)
Apr 03, 2020
1.460
1.540
1.440
1.490
135,700
-0.11(-6.88%)
Apr 02, 2020
1.500
1.600
1.490
1.600
66,800
+0.15(+9.97%)
Apr 01, 2020
1.490
1.520
1.455
1.455
110,001
-0.04(-3.00%)
Mar 31, 2020
1.470
1.570
1.470
1.500
11,366
+0.03(+2.39%)
Mar 30, 2020
1.500
1.510
1.430
1.465
23,132
-0.03(-2.33%)
Mar 27, 2020
1.590
1.600
1.500
1.500
79,000
-0.10(-6.25%)
Mar 26, 2020
1.520
1.640
1.520
1.600
28,273
+0.04(+2.56%)
Mar 25, 2020
1.480
1.600
1.480
1.560
156,757
+0.06(+4.00%)
Mar 24, 2020
1.410
1.530
1.410
1.500
6,263,383
+0.14(+10.29%)
Mar 23, 2020
1.300
1.360
1.293
1.360
81,702
+0.01(+0.74%)
Mar 20, 2020
1.470
1.470
1.350
1.350
24,300
-0.06(-4.26%)
Mar 19, 2020
1.420
1.490
1.361
1.410
47,299
-0.08(-5.37%)
Mar 18, 2020
1.610
1.610
1.450
1.490
83,142
-0.20(-11.57%)
Mar 17, 2020
1.540
1.730
1.540
1.685
20,624
+0.14(+8.71%)
Mar 16, 2020
1.590
1.700
1.450
1.550
65,169
-0.12(-7.19%)
Mar 13, 2020
1.770
1.806
1.620
1.670
210,000
-0.10(-5.65%)
Mar 12, 2020
1.710
1.770
1.540
1.770
193,429
-0.16(-8.29%)
Mar 11, 2020
2.040
2.040
1.930
1.930
27,618
-0.13(-6.08%)
Mar 10, 2020
2.150
2.150
2.011
2.055
71,736
-0.01(-0.72%)
Mar 09, 2020
2.040
2.120
1.940
2.070
226,850
-0.23(-10.00%)
Mar 06, 2020
2.250
2.350
2.250
2.300
30,100
-0.10(-4.37%)
Mar 05, 2020
2.420
2.440
2.392
2.405
61,625
-0.10(-3.89%)
Mar 04, 2020
2.480
2.510
2.450
2.502
21,685
+0.10(+4.27%)
Mar 03, 2020
2.540
2.540
2.400
2.400
34,997
-0.07(-2.83%)
Mar 02, 2020
2.460
2.520
2.430
2.470
10,462
-0.03(-1.20%)
Feb 28, 2020
2.450
2.500
2.400
2.500
75,200
+0.00(+0.00%)
Feb 27, 2020
2.600
2.620
2.500
2.500
830,171
-0.11(-4.21%)
Feb 26, 2020
2.650
2.692
2.610
2.610
71,634
-0.07(-2.61%)
Feb 25, 2020
2.720
2.770
2.650
2.680
141,243
-0.04(-1.47%)
Feb 24, 2020
2.750
2.770
2.710
2.720
52,880
-0.17(-5.88%)
Feb 21, 2020
2.940
2.940
2.890
2.890
89,800
-0.05(-1.70%)
Feb 20, 2020
2.990
3.000
2.940
2.940
83,598
-0.04(-1.34%)
Feb 19, 2020
2.960
3.005
2.960
2.980
39,149
+0.03(+1.02%)
Feb 18, 2020
3.020
3.020
2.940
2.950
18,781
-0.07(-2.32%)
Feb 14, 2020
3.120
3.120
3.020
3.020
13,300
-0.08(-2.42%)
Feb 13, 2020
3.100
3.110
3.080
3.095
10,035
-0.00(-0.16%)
Feb 12, 2020
3.080
3.140
3.080
3.100
62,484
+0.08(+2.48%)
Feb 11, 2020
3.000
3.060
3.000
3.025
7,168
+0.02(+0.83%)
Feb 10, 2020
3.010
3.010
2.950
3.000
6,900
-0.02(-0.66%)
Feb 07, 2020
3.040
3.040
3.000
3.020
255,600
-0.06(-2.04%)
Feb 06, 2020
3.100
3.120
3.083
3.083
52,487
-0.02(-0.55%)
Feb 05, 2020
3.080
3.100
3.080
3.100
54,071
+0.07(+2.31%)
Feb 04, 2020
3.000
3.060
3.000
3.030
383,523
+0.12(+4.12%)
Feb 03, 2020
2.910
2.920
2.860
2.910
21,160
-0.00(-0.17%)
Jan 31, 2020
2.970
2.980
2.910
2.915
10,800
-0.06(-1.86%)
Jan 30, 2020
2.980
3.000
2.930
2.970
33,960
-0.01(-0.43%)
Jan 29, 2020
2.970
3.020
2.970
2.983
3,972
+0.01(+0.43%)
Jan 28, 2020
2.920
3.000
2.920
2.970
97,784
+0.07(+2.41%)
Jan 27, 2020
2.930
2.930
2.850
2.900
192,746
-0.10(-3.33%)
Jan 24, 2020
3.070
3.070
3.000
3.000
13,800
-0.04(-1.32%)
Jan 23, 2020
3.050
3.050
2.980
3.040
25,289
-0.06(-1.94%)
Jan 22, 2020
3.070
3.120
3.070
3.100
36,988
-0.01(-0.32%)
Jan 21, 2020
3.125
3.150
3.100
3.110
109,691
-0.06(-1.81%)
Jan 17, 2020
3.230
3.230
3.167
3.167
8,100
-0.01(-0.30%)
Jan 16, 2020
3.180
3.200
3.150
3.177
20,916
+0.03(+0.85%)
Jan 15, 2020
3.150
3.170
3.090
3.150
41,068
-0.02(-0.63%)
Jan 14, 2020
3.161
3.170
3.161
3.170
58,050
+0.03(+0.85%)
Jan 13, 2020
3.140
3.143
3.140
3.143
1,542
-0.03(-0.84%)
Jan 10, 2020
3.100
3.170
3.100
3.170
21,400
+0.08(+2.59%)
Jan 09, 2020
3.170
3.180
3.090
3.090
28,334
-0.07(-2.22%)
Jan 08, 2020
3.110
3.160
3.110
3.160
10,571
+0.04(+1.39%)
Jan 07, 2020
3.090
3.130
3.090
3.117
57,357
-0.00(-0.11%)
Jan 06, 2020
3.130
3.130
3.080
3.120
41,011
-0.01(-0.32%)
Jan 03, 2020
3.130
3.170
3.130
3.130
7,900
-0.06(-1.78%)
Jan 02, 2020
3.170
3.200
3.160
3.187
11,217
+0.12(+3.80%)
Dec 31, 2019
3.060
3.150
3.060
3.070
58,200
-0.02(-0.65%)
Dec 30, 2019
3.170
3.170
3.090
3.090
13,882
+0.00(+0.00%)
Dec 27, 2019
3.110
3.130
3.090
3.090
77,000
+0.04(+1.42%)
Dec 26, 2019
3.060
3.070
3.040
3.047
17,944
-0.01(-0.43%)
Dec 24, 2019
3.060
3.060
3.030
3.060
7,400
+0.03(+0.99%)
Dec 23, 2019
3.090
3.090
3.030
3.030
29,838
-0.08(-2.57%)
Dec 20, 2019
3.130
3.130
3.050
3.110
33,300
-0.02(-0.48%)
Dec 19, 2019
3.070
3.125
3.070
3.125
65,450
+0.06(+2.01%)
Dec 18, 2019
3.090
3.090
3.020
3.063
17,061
+0.01(+0.44%)
Dec 17, 2019
3.040
3.090
3.030
3.050
7,196
-0.06(-1.93%)
Dec 16, 2019
3.120
3.141
3.090
3.110
238,488
+0.05(+1.63%)
Dec 13, 2019
3.040
3.100
2.992
3.060
146,500
+0.07(+2.34%)
Dec 12, 2019
2.920
3.010
2.900
2.990
14,031
+0.10(+3.46%)
Dec 11, 2019
2.850
2.900
2.850
2.890
47,293
+0.02(+0.70%)
Dec 10, 2019
2.890
2.890
2.830
2.870
184,344
-0.01(-0.35%)
Dec 09, 2019
2.910
2.910
2.880
2.880
15,545
+0.01(+0.21%)
Dec 06, 2019
2.900
2.900
2.870
2.874
95,300
+0.01(+0.25%)
Dec 05, 2019
2.990
2.990
2.820
2.867
106,191
-0.27(-8.70%)
Dec 04, 2019
3.103
3.150
3.080
3.140
80,475
+0.07(+2.28%)
Dec 03, 2019
3.090
3.090
3.050
3.070
17,507
-0.10(-3.15%)
Dec 02, 2019
3.140
3.220
3.130
3.170
37,305
+0.03(+1.02%)
Nov 29, 2019
3.140
3.164
3.130
3.138
4,200
-0.02(-0.70%)
Nov 27, 2019
3.188
3.220
3.160
3.160
11,000
-0.04(-1.25%)
Nov 26, 2019
3.200
3.240
3.180
3.200
59,931
-0.02(-0.62%)
Nov 25, 2019
3.150
3.220
3.150
3.220
3,645
+0.07(+2.06%)
Nov 22, 2019
3.160
3.220
3.130
3.155
9,500
+0.08(+2.77%)
Nov 21, 2019
3.100
3.150
3.050
3.070
5,665
-0.03(-0.97%)
Nov 20, 2019
3.150
3.150
3.100
3.100
756
-0.04(-1.34%)
Nov 19, 2019
3.210
3.210
3.070
3.142
4,941
+0.06(+2.01%)
Nov 18, 2019
3.070
3.098
3.040
3.080
3,496
-0.06(-1.97%)
Nov 15, 2019
3.100
3.190
3.100
3.142
24,200
+0.08(+2.75%)
Nov 14, 2019
3.070
3.105
3.050
3.058
20,932
-0.04(-1.35%)
Nov 13, 2019
3.100
3.107
3.060
3.100
20,150
-0.01(-0.32%)
Nov 12, 2019
3.160
3.210
3.110
3.110
4,560
-0.11(-3.42%)
Nov 11, 2019
3.190
3.220
3.150
3.220
12,760
-0.03(-0.92%)
Nov 08, 2019
3.290
3.290
3.226
3.250
3,800
-0.10(-2.99%)
Nov 07, 2019
3.300
3.350
3.275
3.350
38,340
+0.04(+1.27%)
Nov 06, 2019
3.320
3.340
3.260
3.308
13,464
-0.01(-0.36%)
Nov 05, 2019
3.340
3.390
3.312
3.320
32,242
+0.08(+2.47%)
Nov 04, 2019
3.210
3.310
3.210
3.240
40,330
+0.08(+2.53%)
Nov 01, 2019
3.020
3.160
3.020
3.160
13,300
+0.16(+5.33%)
Oct 31, 2019
3.050
3.060
2.970
3.000
30,210
-0.08(-2.60%)
Oct 30, 2019
3.080
3.080
3.020
3.080
5,410
+0.00(+0.00%)
Oct 29, 2019
3.100
3.115
3.080
3.080
8,830
-0.02(-0.65%)
Oct 28, 2019
3.040
3.110
3.040
3.100
12,641
+0.13(+4.38%)
Oct 25, 2019
3.000
3.000
2.970
2.970
21,800
-0.01(-0.34%)
Oct 24, 2019
2.984
3.020
2.980
2.980
5,539
-0.04(-1.40%)
Oct 23, 2019
2.990
3.060
2.984
3.022
153,285
+0.02(+0.74%)
Oct 22, 2019
3.030
3.030
2.960
3.000
2,596
-0.02(-0.66%)
Oct 21, 2019
3.010
3.090
3.000
3.020
14,783
+0.11(+3.78%)
Oct 18, 2019
2.990
2.990
2.910
2.910
1,400
-0.08(-2.68%)
Oct 17, 2019
2.940
2.990
2.900
2.990
9,172
+0.07(+2.40%)
Oct 16, 2019
2.950
3.000
2.914
2.920
6,948
-0.08(-2.75%)
Oct 15, 2019
2.950
3.015
2.950
3.002
4,935
+0.14(+4.78%)
Oct 14, 2019
2.950
2.950
2.865
2.865
2,950
-0.10(-3.52%)
Oct 11, 2019
2.990
3.060
2.940
2.970
24,900
+0.11(+3.85%)
Oct 10, 2019
2.800
2.880
2.800
2.860
17,876
+0.12(+4.47%)
Oct 09, 2019
2.740
2.800
2.737
2.737
2,724
+0.00(+0.09%)
Oct 08, 2019
2.720
2.785
2.720
2.735
11,595
-0.02(-0.55%)
Oct 07, 2019
2.730
2.810
2.730
2.750
8,651
-0.05(-1.79%)
Oct 04, 2019
2.790
2.830
2.788
2.800
113,500
-0.08(-2.78%)
Oct 03, 2019
2.860
2.880
2.820
2.880
7,642
+0.05(+1.77%)
Oct 02, 2019
2.870
2.870
2.800
2.830
57,852
-0.08(-2.75%)
Oct 01, 2019
2.940
2.970
2.910
2.910
10,484
-0.11(-3.64%)
Sep 30, 2019
3.010
3.020
3.010
3.020
14,119
+0.00(+0.11%)
Sep 27, 2019
3.020
3.080
3.010
3.017
12,700
+0.01(+0.23%)
Sep 26, 2019
2.990
3.060
2.990
3.010
10,789
+0.01(+0.33%)
Sep 25, 2019
3.010
3.027
2.980
3.000
5,518
-0.01(-0.33%)
Sep 24, 2019
3.120
3.120
3.010
3.010
12,926
-0.11(-3.37%)
Sep 23, 2019
3.120
3.120
3.078
3.115
2,405
-0.10(-3.26%)
Sep 20, 2019
3.150
3.220
3.150
3.220
3,700
+0.07(+2.22%)
Sep 19, 2019
3.200
3.200
3.150
3.150
6,206
-0.03(-0.94%)
Sep 18, 2019
3.180
3.190
3.120
3.180
12,649
+0.03(+0.95%)
Sep 17, 2019
3.170
3.170
3.150
3.150
2,105
-0.02(-0.63%)
Sep 16, 2019
3.170
3.250
3.170
3.170
18,439
-0.08(-2.46%)
Sep 13, 2019
3.200
3.280
3.200
3.250
47,500
+0.10(+3.34%)
Sep 12, 2019
3.090
3.145
3.060
3.145
86,542
+0.06(+2.11%)
Sep 11, 2019
3.140
3.140
3.078
3.080
20,123
+0.02(+0.49%)
Sep 10, 2019
3.020
3.085
3.020
3.065
24,683
+0.09(+3.20%)
Sep 09, 2019
2.950
3.010
2.950
2.970
17,128
+0.01(+0.34%)
Sep 06, 2019
2.960
3.000
2.950
2.960
10,000
+0.03(+0.94%)
Sep 05, 2019
2.940
2.990
2.920
2.933
24,270
-0.07(-2.25%)
Sep 04, 2019
2.910
3.000
2.910
3.000
11,385
+0.15(+5.26%)
Sep 03, 2019
2.840
2.850
2.810
2.850
22,161
-0.05(-1.72%)
Aug 30, 2019
2.860
2.922
2.850
2.900
55,500
+0.09(+3.20%)
Aug 29, 2019
2.800
2.850
2.800
2.810
40,038
+0.07(+2.55%)
Aug 28, 2019
2.700
2.770
2.690
2.740
11,617
+0.02(+0.74%)
Aug 27, 2019
2.740
2.770
2.720
2.720
284,281
-0.01(-0.37%)
Aug 26, 2019
2.720
2.755
2.720
2.730
9,430
-0.05(-1.66%)
Aug 23, 2019
2.745
2.776
2.745
2.776
11,600
-0.01(-0.50%)
Aug 22, 2019
2.830
2.830
2.790
2.790
3,655
-0.04(-1.41%)
Aug 21, 2019
2.800
2.835
2.800
2.830
21,335
+0.03(+1.07%)
Aug 20, 2019
2.830
2.830
2.800
2.800
5,714
-0.03(-0.97%)
Aug 19, 2019
2.840
2.860
2.820
2.828
32,104
+0.13(+4.72%)
Aug 16, 2019
2.708
2.730
2.700
2.700
16,800
+0.00(+0.00%)
Aug 15, 2019
2.670
2.730
2.660
2.700
49,480
-0.07(-2.70%)
Aug 14, 2019
2.800
2.800
2.760
2.775
54,628
-0.08(-2.89%)
Aug 13, 2019
2.790
2.893
2.730
2.857
27,221
+0.09(+3.16%)
Aug 12, 2019
2.780
2.830
2.770
2.770
34,598
+0.02(+0.73%)
Aug 09, 2019
2.835
2.850
2.750
2.750
41,800
-0.10(-3.51%)
Aug 08, 2019
2.800
2.900
2.800
2.850
37,402
+0.05(+1.79%)
Aug 07, 2019
2.720
2.805
2.670
2.800
60,214
-0.01(-0.36%)
Aug 06, 2019
2.840
2.850
2.760
2.810
25,492
-0.04(-1.40%)
Aug 05, 2019
2.880
2.880
2.800
2.850
47,450
-0.05(-1.72%)
Aug 02, 2019
2.980
2.980
2.900
2.900
39,500
-0.11(-3.65%)
Aug 01, 2019
3.080
3.110
3.010
3.010
60,802
-0.24(-7.31%)
Jul 31, 2019
3.290
3.290
3.200
3.248
9,878
-0.07(-2.18%)
Jul 30, 2019
3.322
3.340
3.290
3.320
7,721
-0.04(-1.19%)
Jul 29, 2019
3.360
3.390
3.350
3.360
9,058
-0.03(-0.88%)
Jul 26, 2019
3.400
3.400
3.345
3.390
11,700
-0.02(-0.51%)
Jul 25, 2019
3.450
3.450
3.390
3.408
6,348
-0.09(-2.64%)
Jul 24, 2019
3.420
3.500
3.420
3.500
7,191
+0.10(+2.94%)
Jul 23, 2019
3.445
3.445
3.400
3.400
15,571
+0.02(+0.59%)
Jul 22, 2019
3.400
3.450
3.380
3.380
22,381
-0.02(-0.59%)
Jul 19, 2019
3.377
3.400
3.370
3.400
204,900
+0.03(+0.89%)
Jul 18, 2019
3.360
3.370
3.360
3.370
7,001
+0.01(+0.30%)
Jul 17, 2019
3.360
3.400
3.360
3.360
5,050
+0.00(+0.00%)
Jul 16, 2019
3.380
3.400
3.360
3.360
15,170
-0.02(-0.74%)
Jul 15, 2019
3.390
3.390
3.350
3.385
3,800
-0.01(-0.15%)
Jul 12, 2019
3.337
3.390
3.337
3.390
5,200
+0.08(+2.42%)
Jul 11, 2019
3.340
3.370
3.310
3.310
48,921
-0.03(-0.90%)
Jul 10, 2019
3.360
3.430
3.340
3.340
9,002
+0.01(+0.30%)
Jul 09, 2019
3.330
3.342
3.330
3.330
3,766
-0.12(-3.48%)
Jul 08, 2019
3.370
3.450
3.370
3.450
6,478
+0.09(+2.68%)
Jul 05, 2019
3.420
3.420
3.360
3.360
8,000
-0.13(-3.72%)
Jul 03, 2019
3.475
3.490
3.475
3.490
900
-0.05(-1.41%)
Jul 02, 2019
3.470
3.540
3.470
3.540
66,926
+0.00(+0.00%)
Jul 01, 2019
3.490
3.540
3.490
3.540
60,985
+0.05(+1.51%)
Jun 28, 2019
3.420
3.510
3.420
3.487
9,500
+0.12(+3.56%)
Jun 27, 2019
3.515
3.515
3.250
3.368
34,347
-0.18(-5.14%)
Jun 26, 2019
3.527
3.550
3.522
3.550
11,150
+0.03(+0.85%)
Jun 25, 2019
3.562
3.580
3.510
3.520
33,592
-0.02(-0.56%)
Jun 24, 2019
3.510
3.590
3.500
3.540
17,888
+0.02(+0.57%)
Jun 21, 2019
3.520
3.550
3.520
3.520
4,700
+0.01(+0.17%)
Jun 20, 2019
3.565
3.590
3.500
3.514
14,912
+0.02(+0.69%)
Jun 19, 2019
3.460
3.500
3.450
3.490
22,044
+0.00(+0.00%)
Jun 18, 2019
3.400
3.500
3.400
3.490
18,110
+0.08(+2.35%)
Jun 17, 2019
3.450
3.450
3.360
3.410
15,950
+0.02(+0.59%)
Jun 14, 2019
3.420
3.450
3.390
3.390
81,700
-0.03(-0.88%)
Jun 13, 2019
3.430
3.465
3.420
3.420
17,192
-0.01(-0.29%)
Jun 12, 2019
3.420
3.430
3.400
3.430
4,490
-0.01(-0.29%)
Jun 11, 2019
3.440
3.490
3.430
3.440
39,183
+0.12(+3.61%)
Jun 10, 2019
3.350
3.400
3.320
3.320
6,711
+0.02(+0.53%)
Jun 07, 2019
3.300
3.370
3.280
3.303
23,700
-0.02(-0.53%)
Jun 06, 2019
3.290
3.340
3.290
3.320
26,121
+0.02(+0.65%)
Jun 05, 2019
3.310
3.330
3.260
3.299
15,411
-0.02(-0.47%)
Jun 04, 2019
3.290
3.340
3.290
3.314
7,419
+0.08(+2.60%)
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.