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
Microsectors U.S. Big Oil Index -3X ETN
(NY:
NRGD
)
161.70
-13.49 (-7.70%)
Official Closing Price
Updated: 8:00 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
119350
123550
115424
119024
4
+4705.00(+4.12%)
May 28, 2020
106550
115500
106550
114319
2
+8901.00(+8.44%)
May 27, 2020
102200
113961
102200
105418
3
-4076.00(-3.72%)
May 26, 2020
107200
109500
103050
109494
6
-7706.00(-6.58%)
May 22, 2020
120000
124250
117150
117200
5
+1623.00(+1.40%)
May 21, 2020
111330
117550
108800
115577
5
+5577.00(+5.07%)
May 20, 2020
119800
119800
108500
110000
8
-15500.00(-12.35%)
May 19, 2020
118350
125500
116808
125500
4
+9898.00(+8.56%)
May 18, 2020
132500
132500
115000
115602
6
-47880.00(-29.29%)
May 15, 2020
160200
164300
152500
163482
1
-1752.00(-1.06%)
May 14, 2020
175500
191800
156800
165234
5
-3062.00(-1.82%)
May 13, 2020
153250
170950
153250
168296
5
+21596.00(+14.72%)
May 12, 2020
135850
146950
134550
146700
1
+9596.00(+7.00%)
May 11, 2020
137650
139250
133500
137104
1
+6004.00(+4.58%)
May 08, 2020
145000
145542
130600
131100
2
-24780.00(-15.90%)
May 07, 2020
146472
159850
140500
155880
4
-15665.00(-9.13%)
May 06, 2020
151040
171545
149875
171545
3
+16745.00(+10.82%)
May 05, 2020
129000
157467
129000
154800
4
-1450.00(-0.93%)
May 04, 2020
196250
196250
154975
156250
3
-26350.00(-14.43%)
May 01, 2020
169250
182600
164528
182600
2
+32992.00(+22.05%)
Apr 30, 2020
151250
160250
139307
149608
2
+3827.00(+2.63%)
Apr 29, 2020
200000
200000
145781
145781
2
-54946.00(-27.37%)
Apr 28, 2020
206250
208400
200727
200727
0
-22529.00(-10.09%)
Apr 27, 2020
239017
239017
219850
223256
0
-25357.00(-10.20%)
Apr 24, 2020
250250
261400
248613
248613
0
+1301.00(+0.53%)
Apr 23, 2020
246450
262060
225050
247312
1
-27602.00(-10.04%)
Apr 22, 2020
266300
290749
266320
274914
0
-45653.00(-14.24%)
Apr 21, 2020
350000
350000
318340
320567
0
+10621.00(+3.43%)
Apr 20, 2020
344050
350350
286400
309946
2
+4818.00(+1.58%)
Apr 17, 2020
328300
328300
299300
305128
1
-135486.00(-30.75%)
Apr 16, 2020
435600
440614
435600
440614
0
+62222.00(+16.44%)
Apr 15, 2020
370550
401950
370300
378392
3
+61348.00(+19.35%)
Apr 14, 2020
315200
323546
301640
317044
0
+12642.00(+4.15%)
Apr 13, 2020
306866
316700
288550
304402
0
-1878.00(-0.61%)
Apr 09, 2020
287450
335700
247150
306280
1
+9942.00(+3.35%)
Apr 08, 2020
296338
296338
296338
296338
0
-93710.00(-24.03%)
Apr 07, 2020
360000
391399
360000
390048
0
-19027.00(-4.65%)
Apr 06, 2020
490500
490500
409075
409075
0
-88039.00(-17.71%)
Apr 03, 2020
425050
502000
425000
497114
0
+20364.00(+4.27%)
Apr 02, 2020
556650
571150
399800
476750
1
-179838.00(-27.39%)
Apr 01, 2020
648000
656588
648000
656588
0
+103906.00(+18.80%)
Mar 31, 2020
552682
552682
552682
552682
0
-28145.00(-4.85%)
Mar 30, 2020
587704
587704
580827
580827
0
-11448.00(-1.93%)
Mar 27, 2020
611300
611300
581250
592275
0
+89652.00(+17.84%)
Mar 26, 2020
518950
535150
500350
502623
0
-106333.00(-17.46%)
Mar 25, 2020
664950
739450
531600
608956
0
-217719.00(-26.34%)
Mar 24, 2020
890900
932500
826675
826675
0
-504925.00(-37.92%)
Mar 23, 2020
1347650
1347650
1331600
1331600
0
+239910.00(+21.98%)
Mar 20, 2020
1091690
1091690
1091690
1091690
0
-150410.00(-12.11%)
Mar 19, 2020
1320500
1385900
1186650
1242100
0
-206880.00(-14.28%)
Mar 18, 2020
1336190
1523600
1336190
1448980
0
+317840.00(+28.10%)
Mar 17, 2020
1131140
1131140
1131140
1131140
0
+43540.00(+4.00%)
Mar 16, 2020
1087600
1087600
1087600
1087600
0
+0.00(+0.00%)
Mar 13, 2020
1109950
1109950
1087600
1087600
0
-38670.00(-3.43%)
Mar 12, 2020
1033600
1126270
1033600
1126270
0
+333250.00(+42.02%)
Mar 11, 2020
751200
808150
747500
793020
0
+158666.00(+25.01%)
Mar 10, 2020
875950
875950
634354
634354
0
-176228.00(-21.74%)
Mar 09, 2020
769200
810582
769100
810582
0
+330909.00(+68.99%)
Mar 06, 2020
479673
479673
479673
479673
0
+72069.00(+17.68%)
Mar 05, 2020
396750
407604
396750
407604
0
+50052.00(+14.00%)
Mar 04, 2020
370000
379800
357552
357552
0
-18312.00(-4.87%)
Mar 03, 2020
352503
382300
352503
375864
0
+23361.00(+6.63%)
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.