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
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.140
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2022
6.363
6.532
6.209
6.508
811,200
+0.08(+1.20%)
Jun 29, 2022
6.643
6.643
6.421
6.431
646,019
-0.18(-2.77%)
Jun 28, 2022
6.769
6.894
6.586
6.614
639,631
-0.07(-1.01%)
Jun 27, 2022
6.672
6.812
6.579
6.682
679,962
+0.01(+0.14%)
Jun 24, 2022
6.682
6.846
6.614
6.672
649,550
+0.09(+1.32%)
Jun 23, 2022
6.643
6.710
6.461
6.585
533,543
-0.08(-1.15%)
Jun 22, 2022
6.643
6.811
6.643
6.662
440,315
-0.12(-1.84%)
Jun 21, 2022
6.864
6.864
6.710
6.787
578,381
+0.07(+1.00%)
Jun 17, 2022
6.691
6.806
6.552
6.720
1,134,818
+0.08(+1.16%)
Jun 16, 2022
6.768
6.768
6.504
6.643
846,213
-0.27(-3.89%)
Jun 15, 2022
6.643
7.026
6.643
6.912
1,196,921
+0.59(+9.26%)
Jun 14, 2022
6.490
6.490
6.259
6.326
894,012
-0.17(-2.66%)
Jun 13, 2022
6.787
6.787
6.274
6.499
1,688,298
-0.48(-6.88%)
Jun 10, 2022
7.075
7.104
6.902
6.979
620,152
-0.19(-2.68%)
Jun 09, 2022
7.430
7.430
7.066
7.171
597,390
-0.32(-4.23%)
Jun 08, 2022
7.305
7.565
7.296
7.488
570,745
+0.12(+1.69%)
Jun 07, 2022
7.401
7.464
7.315
7.363
636,159
-0.14(-1.92%)
Jun 06, 2022
7.459
7.536
7.382
7.507
542,595
+0.11(+1.43%)
Jun 03, 2022
7.517
7.637
7.382
7.401
991,041
-0.18(-2.41%)
Jun 02, 2022
7.593
7.632
7.473
7.584
1,031,696
+0.06(+0.77%)
Jun 01, 2022
7.632
7.699
7.449
7.526
3,882,841
+0.02(+0.26%)
May 31, 2022
7.449
7.574
7.305
7.507
978,319
+0.10(+1.30%)
May 27, 2022
7.344
7.517
7.315
7.411
834,006
+0.14(+1.98%)
May 26, 2022
7.027
7.344
6.998
7.267
1,255,460
+0.12(+1.61%)
May 25, 2022
7.094
7.325
7.094
7.152
717,235
+0.02(+0.27%)
May 24, 2022
7.171
7.296
7.027
7.133
888,725
-0.06(-0.80%)
May 23, 2022
7.353
7.421
7.114
7.190
1,014,315
-0.06(-0.79%)
May 20, 2022
7.411
7.526
7.162
7.248
1,236,162
-0.07(-0.92%)
May 19, 2022
7.190
7.440
7.152
7.315
1,621,661
+0.02(+0.26%)
May 18, 2022
7.680
7.785
7.181
7.296
3,723,175
+0.12(+1.60%)
May 17, 2022
6.883
7.651
6.777
7.181
3,346,744
+0.36(+5.20%)
May 16, 2022
6.720
6.845
6.681
6.825
693,835
+0.14(+2.16%)
May 13, 2022
6.576
6.806
6.509
6.681
698,062
+0.23(+3.57%)
May 12, 2022
6.547
6.614
6.336
6.451
649,172
-0.08(-1.18%)
May 11, 2022
6.538
6.806
6.365
6.528
1,482,881
-0.02(-0.29%)
May 10, 2022
6.326
6.614
6.250
6.547
1,082,024
+0.30(+4.76%)
May 09, 2022
6.547
6.596
6.163
6.250
981,040
-0.39(-5.92%)
May 06, 2022
6.835
6.888
6.624
6.643
646,067
-0.29(-4.16%)
May 05, 2022
7.085
7.114
6.845
6.931
960,537
-0.23(-3.22%)
May 04, 2022
7.085
7.176
6.758
7.162
910,212
+0.08(+1.08%)
May 03, 2022
6.902
7.200
6.835
7.085
690,480
+0.22(+3.22%)
May 02, 2022
6.912
7.027
6.653
6.864
897,632
-0.10(-1.38%)
Apr 29, 2022
7.075
7.181
6.917
6.960
769,063
-0.11(-1.49%)
Apr 28, 2022
7.085
7.181
6.912
7.066
1,311,349
-0.03(-0.41%)
Apr 27, 2022
7.066
7.162
6.989
7.094
536,658
+0.00(+0.00%)
Apr 26, 2022
7.219
7.219
7.018
7.094
585,646
-0.20(-2.76%)
Apr 25, 2022
7.066
7.325
7.056
7.296
1,217,572
+0.20(+2.84%)
Apr 22, 2022
7.363
7.363
7.066
7.094
682,325
-0.36(-4.77%)
Apr 21, 2022
7.661
7.680
7.421
7.449
528,084
-0.15(-2.02%)
Apr 20, 2022
7.574
7.728
7.545
7.603
728,592
+0.21(+2.86%)
Apr 19, 2022
7.421
7.536
7.272
7.392
650,478
+0.10(+1.32%)
Apr 18, 2022
7.296
7.421
7.224
7.296
708,558
+0.00(+0.00%)
Apr 14, 2022
7.603
7.613
7.210
7.296
629,800
-0.34(-4.40%)
Apr 13, 2022
7.353
7.651
7.334
7.632
1,067,825
+0.30(+4.06%)
Apr 12, 2022
7.440
7.584
7.267
7.334
615,301
-0.09(-1.16%)
Apr 11, 2022
7.584
7.632
7.401
7.421
849,684
-0.19(-2.52%)
Apr 08, 2022
7.680
7.757
7.565
7.613
1,109,109
-0.01(-0.13%)
Apr 07, 2022
7.584
7.747
7.584
7.622
753,289
+0.04(+0.51%)
Apr 06, 2022
7.459
7.699
7.305
7.584
766,279
+0.08(+1.02%)
Apr 05, 2022
7.805
7.901
7.507
7.507
838,755
-0.28(-3.58%)
Apr 04, 2022
7.670
7.785
7.478
7.785
966,542
-0.04(-0.49%)
Apr 01, 2022
7.901
7.944
7.776
7.824
521,006
+0.02(+0.25%)
Mar 31, 2022
7.872
8.001
7.795
7.805
595,730
-0.05(-0.61%)
Mar 30, 2022
7.833
8.016
7.781
7.853
565,444
+0.03(+0.37%)
Mar 29, 2022
7.881
8.102
7.776
7.824
861,771
-0.01(-0.12%)
Mar 28, 2022
7.891
7.949
7.709
7.833
956,374
-0.07(-0.85%)
Mar 25, 2022
7.536
7.901
7.497
7.901
1,178,836
+0.42(+5.65%)
Mar 24, 2022
7.832
7.927
7.411
7.478
1,743,658
+0.01(+0.13%)
Mar 23, 2022
7.478
7.626
7.426
7.469
597,892
-0.04(-0.51%)
Mar 22, 2022
7.497
7.564
7.306
7.507
651,716
+0.03(+0.38%)
Mar 21, 2022
7.679
7.765
7.311
7.478
958,286
-0.20(-2.61%)
Mar 18, 2022
7.220
7.688
7.220
7.679
2,506,138
+0.47(+6.49%)
Mar 17, 2022
7.154
7.373
7.106
7.211
1,527,648
+0.07(+0.94%)
Mar 16, 2022
7.163
7.163
7.006
7.144
1,347,575
+0.13(+1.91%)
Mar 15, 2022
6.972
7.077
6.963
7.010
1,064,808
+0.03(+0.41%)
Mar 14, 2022
7.068
7.068
6.877
6.982
892,946
-0.03(-0.41%)
Mar 11, 2022
7.154
7.163
7.001
7.010
487,826
-0.10(-1.34%)
Mar 10, 2022
7.020
7.163
7.106
824,631
+0.00(+0.00%)
Mar 09, 2022
6.982
7.130
6.934
7.106
1,179,605
+0.23(+3.33%)
Mar 08, 2022
6.724
6.982
6.638
6.877
1,262,491
+0.16(+2.42%)
Mar 07, 2022
7.068
7.125
6.576
6.714
1,949,536
-0.43(-6.02%)
Mar 04, 2022
7.287
7.297
7.077
7.144
2,179,230
-0.27(-3.61%)
Mar 03, 2022
7.459
7.516
7.311
7.411
2,051,284
-0.02(-0.26%)
Mar 02, 2022
7.583
7.583
7.230
7.431
1,866,213
-0.14(-1.89%)
Mar 01, 2022
7.345
7.574
7.306
7.574
9,227,836
+0.19(+2.59%)
Feb 28, 2022
7.383
7.617
7.345
7.383
1,939,385
-0.12(-1.65%)
Feb 25, 2022
7.383
7.602
7.354
7.507
1,656,381
+0.15(+2.08%)
Feb 24, 2022
7.115
7.378
6.848
7.354
1,788,455
+0.02(+0.26%)
Feb 23, 2022
7.383
7.736
7.240
7.335
3,591,895
+0.49(+7.11%)
Feb 22, 2022
6.743
7.025
6.628
6.848
836,241
+0.04(+0.56%)
Feb 18, 2022
6.810
0
+0.18(+2.74%)
Feb 17, 2022
6.772
6.838
6.623
6.628
448,353
-0.21(-3.07%)
Feb 16, 2022
6.733
6.864
6.724
6.838
315,424
+0.11(+1.56%)
Feb 15, 2022
6.686
6.752
6.638
6.733
520,945
+0.13(+2.03%)
Feb 14, 2022
6.590
6.700
6.456
6.600
894,807
-0.03(-0.43%)
Feb 11, 2022
6.619
6.714
6.542
6.628
995,304
+0.03(+0.43%)
Feb 10, 2022
6.600
6.781
6.566
6.600
773,823
-0.09(-1.29%)
Feb 09, 2022
6.609
6.738
6.590
6.686
976,029
+0.15(+2.34%)
Feb 08, 2022
6.456
6.566
6.437
6.533
643,985
+0.08(+1.18%)
Feb 07, 2022
6.495
6.533
6.370
6.456
566,328
-0.01(-0.15%)
Feb 04, 2022
6.399
6.561
6.304
6.466
735,088
+0.03(+0.45%)
Feb 03, 2022
6.418
6.604
6.437
1,545,592
-0.09(-1.32%)
Feb 02, 2022
6.447
6.638
6.418
6.523
1,439,273
-0.01(-0.15%)
Feb 01, 2022
6.160
6.566
6.141
6.533
1,688,676
+0.36(+5.88%)
Jan 31, 2022
5.988
6.170
1,184,626
+0.12(+2.05%)
Jan 28, 2022
5.797
6.084
5.797
6.046
1,048,587
+0.22(+3.77%)
Jan 27, 2022
5.769
6.022
5.769
5.826
2,211,439
+0.12(+2.18%)
Jan 26, 2022
5.683
5.912
5.606
5.702
1,488,518
+0.09(+1.53%)
Jan 25, 2022
5.310
5.773
5.263
5.616
1,353,935
+0.27(+5.00%)
Jan 24, 2022
5.320
5.358
4.871
5.348
2,233,527
+0.01(+0.18%)
Jan 21, 2022
5.282
5.415
5.177
5.339
568,661
-0.05(-0.89%)
Jan 20, 2022
5.310
5.434
5.291
5.387
2,941,575
+0.10(+1.81%)
Jan 19, 2022
5.282
5.396
5.239
5.291
1,323,506
+0.12(+2.40%)
Jan 18, 2022
5.215
5.253
5.148
5.167
665,493
-0.06(-1.10%)
Jan 14, 2022
5.224
0
-0.10(-1.80%)
Jan 13, 2022
5.348
5.363
5.286
5.320
762,646
-0.01(-0.18%)
Jan 12, 2022
5.329
5.358
5.263
5.329
956,810
+0.02(+0.36%)
Jan 11, 2022
5.215
5.348
5.119
5.310
643,216
+0.14(+2.77%)
Jan 10, 2022
5.291
5.291
4.995
5.167
1,098,677
-0.14(-2.70%)
Jan 07, 2022
5.396
5.406
5.301
5.310
771,491
-0.07(-1.24%)
Jan 06, 2022
5.654
5.659
5.377
5.377
1,217,871
-0.27(-4.74%)
Jan 05, 2022
5.836
5.845
5.597
5.645
1,185,179
-0.19(-3.27%)
Jan 04, 2022
5.730
5.926
5.726
5.836
1,270,751
+0.10(+1.66%)
Jan 03, 2022
5.587
5.740
5.568
5.740
764,376
+0.17(+3.09%)
Dec 31, 2021
5.597
5.654
5.501
5.568
374,094
+0.03(+0.52%)
Dec 30, 2021
5.358
5.616
5.358
5.539
482,123
+0.18(+3.39%)
Dec 29, 2021
5.291
5.368
5.253
5.358
419,127
+0.07(+1.26%)
Dec 28, 2021
5.071
5.291
4.995
5.291
683,613
+0.20(+3.94%)
Dec 27, 2021
5.100
5.162
5.057
5.091
804,153
+0.00(+0.00%)
Dec 23, 2021
4.976
5.091
4.976
5.091
394,206
+0.12(+2.50%)
Dec 22, 2021
4.957
5.081
4.957
4.966
562,414
-0.01(-0.19%)
Dec 21, 2021
4.861
5.014
4.804
4.976
899,158
+0.14(+2.96%)
Dec 20, 2021
4.785
4.938
4.737
4.833
706,430
-0.06(-1.17%)
Dec 17, 2021
4.900
4.990
4.833
4.890
847,978
-0.04(-0.78%)
Dec 16, 2021
4.880
5.014
4.880
4.928
526,773
+0.01(+0.19%)
Dec 15, 2021
4.938
4.962
4.852
4.919
642,060
-0.04(-0.77%)
Dec 14, 2021
4.986
5.043
4.947
4.957
509,666
-0.04(-0.76%)
Dec 13, 2021
5.224
5.224
4.995
4.995
780,873
-0.24(-4.56%)
Dec 10, 2021
5.263
5.329
5.186
5.234
682,310
-0.03(-0.54%)
Dec 09, 2021
5.310
5.387
5.248
5.263
876,300
-0.08(-1.43%)
Dec 08, 2021
5.205
5.425
5.205
5.339
1,485,646
+0.13(+2.57%)
Dec 07, 2021
5.186
5.243
5.129
5.205
1,333,316
+0.11(+2.25%)
Dec 06, 2021
4.986
5.100
4.938
5.091
1,122,811
+0.15(+3.09%)
Dec 03, 2021
4.880
5.029
4.871
4.938
1,423,409
+0.11(+2.17%)
Dec 02, 2021
4.661
4.833
4.661
4.833
2,129,358
+0.20(+4.33%)
Dec 01, 2021
4.785
4.833
4.623
4.632
593,669
-0.07(-1.42%)
Nov 30, 2021
4.737
4.814
4.689
4.699
5,939,817
-0.11(-2.19%)
Nov 29, 2021
4.823
4.833
4.685
4.804
1,382,248
+0.03(+0.60%)
Nov 26, 2021
4.623
4.785
4.613
4.775
1,037,681
-0.06(-1.19%)
Nov 24, 2021
4.890
4.923
4.804
4.833
839,093
-0.09(-1.75%)
Nov 23, 2021
4.966
5.062
4.818
4.919
1,408,040
-0.08(-1.53%)
Nov 22, 2021
4.957
5.009
4.861
4.995
1,121,130
+0.06(+1.16%)
Nov 19, 2021
4.957
5.052
4.861
4.938
1,520,955
-0.03(-0.58%)
Nov 18, 2021
4.833
4.990
4.947
4.966
1,006,664
+0.10(+1.96%)
Nov 17, 2021
4.966
5.033
4.766
4.871
917,201
-0.10(-1.92%)
Nov 16, 2021
5.043
5.071
4.938
4.966
753,000
-0.10(-1.89%)
Nov 15, 2021
5.014
5.124
5.011
5.062
737,462
+0.04(+0.76%)
Nov 12, 2021
5.129
5.148
4.919
5.024
1,515,804
-0.12(-2.41%)
Nov 11, 2021
5.119
5.186
5.071
5.148
853,069
+0.05(+0.94%)
Nov 10, 2021
4.871
5.100
2,177,114
+0.43(+9.20%)
Nov 09, 2021
4.680
4.747
4.623
4.670
759,805
-0.01(-0.20%)
Nov 08, 2021
4.613
4.747
4.613
4.680
754,556
+0.07(+1.45%)
Nov 05, 2021
4.460
4.646
4.441
4.613
977,021
+0.20(+4.55%)
Nov 04, 2021
4.403
4.513
4.374
4.412
1,248,407
+0.07(+1.54%)
Nov 03, 2021
4.250
4.370
4.136
4.346
1,588,441
+0.10(+2.25%)
Nov 02, 2021
4.336
4.365
4.174
4.250
1,291,966
-0.18(-4.09%)
Nov 01, 2021
4.556
4.594
4.336
4.432
1,813,229
-0.12(-2.73%)
Oct 29, 2021
4.575
4.613
4.537
4.556
1,632,353
-0.03(-0.62%)
Oct 28, 2021
4.546
4.651
4.537
4.584
1,371,284
+0.03(+0.63%)
Oct 27, 2021
4.565
4.603
4.527
4.556
1,587,879
+0.00(+0.00%)
Oct 26, 2021
4.556
4.556
635,479
-0.10(-2.05%)
Oct 25, 2021
4.575
4.651
4.508
4.651
805,451
+0.10(+2.10%)
Oct 22, 2021
4.546
4.565
4.432
4.556
1,022,745
+0.00(+0.00%)
Oct 21, 2021
4.460
4.556
4.460
4.556
634,004
+0.01(+0.21%)
Oct 20, 2021
4.441
4.556
4.365
4.546
961,217
+0.11(+2.37%)
Oct 19, 2021
4.489
4.518
4.441
4.441
242,921
-0.03(-0.64%)
Oct 18, 2021
4.556
4.575
4.455
4.470
834,899
-0.08(-1.68%)
Oct 15, 2021
4.584
4.670
4.537
4.546
477,651
-0.07(-1.45%)
Oct 14, 2021
4.737
4.756
4.594
4.613
568,537
-0.08(-1.63%)
Oct 13, 2021
4.642
4.728
4.584
4.689
415,660
+0.08(+1.66%)
Oct 12, 2021
4.670
4.680
4.551
4.613
474,294
-0.03(-0.62%)
Oct 11, 2021
4.747
4.747
4.575
4.642
929,415
-0.12(-2.61%)
Oct 08, 2021
4.919
4.986
4.766
4.766
735,966
-0.17(-3.48%)
Oct 07, 2021
4.890
5.005
4.890
4.938
410,892
+0.03(+0.58%)
Oct 06, 2021
4.785
4.947
4.661
4.909
1,181,420
+0.07(+1.38%)
Oct 05, 2021
4.823
4.880
4.799
4.842
374,356
+0.01(+0.20%)
Oct 04, 2021
4.871
4.900
4.823
4.833
469,125
-0.06(-1.17%)
Oct 01, 2021
4.909
4.928
4.871
4.890
635,862
+0.00(+0.00%)
Sep 30, 2021
4.890
4.943
4.880
4.890
1,124,855
-0.01(-0.19%)
Sep 29, 2021
4.890
4.927
4.871
4.900
405,883
+0.01(+0.20%)
Sep 28, 2021
4.966
4.986
4.871
4.890
453,275
-0.11(-2.29%)
Sep 27, 2021
5.014
5.086
4.966
5.005
502,625
+0.00(+0.00%)
Sep 24, 2021
5.014
5.062
4.986
5.005
226,768
-0.06(-1.13%)
Sep 23, 2021
5.062
5.119
5.014
5.062
295,355
+0.04(+0.76%)
Sep 22, 2021
4.986
5.081
4.976
5.024
257,013
+0.07(+1.35%)
Sep 21, 2021
4.919
5.196
4.890
4.957
1,253,419
+0.06(+1.17%)
Sep 20, 2021
4.976
4.976
4.880
4.900
755,426
-0.21(-4.11%)
Sep 17, 2021
5.234
5.234
5.071
5.110
886,117
-0.11(-2.19%)
Sep 16, 2021
5.224
5.296
5.167
5.224
296,832
-0.02(-0.36%)
Sep 15, 2021
5.224
5.301
5.062
5.243
937,550
-0.01(-0.18%)
Sep 14, 2021
5.339
5.353
5.205
5.253
414,840
-0.09(-1.61%)
Sep 13, 2021
5.157
5.377
5.134
5.339
561,073
+0.24(+4.68%)
Sep 10, 2021
5.119
5.167
5.100
5.100
714,163
+0.00(+0.00%)
Sep 09, 2021
5.215
5.243
5.076
5.100
672,877
-0.12(-2.38%)
Sep 08, 2021
5.358
5.358
5.186
5.224
432,464
-0.17(-3.19%)
Sep 07, 2021
5.301
5.411
5.243
5.396
300,326
+0.10(+1.80%)
Sep 03, 2021
5.291
5.368
5.243
5.301
550,398
+0.01(+0.18%)
Sep 02, 2021
5.282
5.444
5.272
5.291
745,571
+0.08(+1.47%)
Sep 01, 2021
5.224
5.243
5.100
5.215
750,067
+0.00(+0.00%)
Aug 31, 2021
5.339
5.368
5.186
5.215
769,387
-0.13(-2.50%)
Aug 30, 2021
5.415
5.473
5.282
5.348
436,741
-0.08(-1.41%)
Aug 27, 2021
5.396
5.492
5.358
5.425
354,509
+0.04(+0.71%)
Aug 26, 2021
5.587
5.616
5.358
5.387
455,132
-0.17(-3.09%)
Aug 25, 2021
5.530
5.587
5.458
5.559
460,157
+0.07(+1.22%)
Aug 24, 2021
5.396
5.511
5.377
5.492
411,873
+0.17(+3.23%)
Aug 23, 2021
5.301
5.363
5.263
5.320
345,172
+0.04(+0.72%)
Aug 20, 2021
4.976
5.320
4.976
5.282
1,306,302
+0.23(+4.54%)
Aug 19, 2021
5.186
5.186
4.976
5.052
818,022
-0.18(-3.47%)
Aug 18, 2021
5.224
5.296
5.167
5.234
530,887
+0.04(+0.74%)
Aug 17, 2021
5.396
5.396
5.186
5.196
881,760
-0.20(-3.72%)
Aug 16, 2021
5.473
5.501
5.324
5.396
444,955
-0.13(-2.42%)
Aug 13, 2021
5.578
5.606
5.487
5.530
341,834
+0.01(+0.17%)
Aug 12, 2021
5.473
5.559
5.310
5.520
703,387
+0.15(+2.85%)
Aug 11, 2021
5.778
5.778
5.234
5.368
1,068,403
-0.24(-4.26%)
Aug 10, 2021
5.492
5.625
5.406
5.606
716,897
+0.07(+1.21%)
Aug 09, 2021
5.826
5.826
5.530
5.539
640,347
-0.32(-5.38%)
Aug 06, 2021
5.769
5.864
5.711
5.855
458,800
+0.10(+1.66%)
Aug 05, 2021
5.721
5.778
5.683
5.759
532,010
+0.04(+0.67%)
Aug 04, 2021
5.769
5.807
5.678
5.721
737,349
-0.05(-0.83%)
Aug 03, 2021
5.902
5.912
5.673
5.769
922,090
-0.18(-3.05%)
Aug 02, 2021
5.778
6.036
5.730
5.950
826,280
+0.15(+2.64%)
Jul 30, 2021
5.664
5.816
5.654
5.797
758,248
+0.13(+2.36%)
Jul 29, 2021
5.702
5.711
5.587
5.664
592,281
-0.03(-0.50%)
Jul 28, 2021
5.425
5.711
5.377
5.692
664,094
+0.18(+3.29%)
Jul 27, 2021
5.597
5.616
5.454
5.511
547,674
-0.11(-1.87%)
Jul 26, 2021
5.520
5.645
5.492
5.616
488,432
+0.11(+2.08%)
Jul 23, 2021
5.635
5.654
5.482
5.501
400,442
-0.10(-1.71%)
Jul 22, 2021
5.616
5.664
5.568
5.597
738,343
+0.06(+1.03%)
Jul 21, 2021
5.377
5.578
5.377
5.539
458,808
+0.25(+4.69%)
Jul 20, 2021
5.253
5.329
5.234
5.291
807,925
+0.04(+0.73%)
Jul 19, 2021
5.320
5.353
5.186
5.253
1,199,779
-0.16(-3.00%)
Jul 16, 2021
5.473
5.530
5.377
5.415
656,977
-0.06(-1.05%)
Jul 15, 2021
5.415
5.559
5.396
5.473
457,822
+0.01(+0.17%)
Jul 14, 2021
5.549
5.578
5.396
5.463
2,222,910
-0.01(-0.17%)
Jul 13, 2021
5.606
5.616
5.468
5.473
684,448
-0.11(-1.88%)
Jul 12, 2021
5.673
5.721
5.554
5.578
1,109,514
-0.11(-1.85%)
Jul 09, 2021
5.597
5.745
5.544
5.683
691,444
+0.11(+1.88%)
Jul 08, 2021
5.673
5.702
5.511
5.578
1,355,154
-0.16(-2.83%)
Jul 07, 2021
5.740
5.745
5.635
5.740
1,920,410
-0.01(-0.17%)
Jul 06, 2021
5.797
5.807
5.568
5.750
867,598
-0.09(-1.47%)
Jul 02, 2021
5.807
5.893
5.740
5.836
455,122
+0.12(+2.17%)
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.