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
Atento S.A.
(NY:
ATTO
)
0.4715
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 21, 2023
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 (%)
Jan 31, 2019
3.860
4.010
3.830
3.950
216,313
+0.06(+1.54%)
Jan 30, 2019
3.900
3.930
3.780
3.890
238,105
-0.03(-0.77%)
Jan 29, 2019
3.950
3.970
3.800
3.920
90,377
+0.01(+0.26%)
Jan 28, 2019
4.060
4.150
3.860
3.910
127,834
-0.17(-4.17%)
Jan 25, 2019
4.100
4.180
4.040
4.080
136,100
-0.01(-0.24%)
Jan 24, 2019
4.100
4.155
4.040
4.090
102,739
-0.01(-0.24%)
Jan 23, 2019
4.020
4.140
3.960
4.100
99,185
+0.09(+2.24%)
Jan 22, 2019
4.330
4.380
3.940
4.010
116,391
-0.35(-8.03%)
Jan 18, 2019
4.360
4.470
4.300
4.360
60,400
+0.07(+1.63%)
Jan 17, 2019
4.210
4.310
4.100
4.290
156,987
+0.08(+1.90%)
Jan 16, 2019
4.010
4.270
3.990
4.210
310,229
+0.20(+4.99%)
Jan 15, 2019
3.950
4.030
3.820
4.010
700,521
+0.08(+2.04%)
Jan 14, 2019
3.820
4.000
3.777
3.930
190,986
+0.08(+2.08%)
Jan 11, 2019
3.950
3.950
3.690
3.850
245,600
-0.09(-2.28%)
Jan 10, 2019
4.130
4.130
3.910
3.940
56,294
-0.25(-5.97%)
Jan 09, 2019
4.350
4.360
4.150
4.190
137,512
-0.10(-2.33%)
Jan 08, 2019
4.460
4.490
4.230
4.290
146,168
-0.14(-3.16%)
Jan 07, 2019
4.810
4.840
4.260
4.430
148,240
-0.06(-1.34%)
Jan 04, 2019
4.360
4.520
4.310
4.490
125,500
+0.22(+5.15%)
Jan 03, 2019
4.220
4.345
4.180
4.270
80,829
+0.08(+1.91%)
Jan 02, 2019
3.940
4.255
3.940
4.190
97,093
+0.18(+4.49%)
Dec 31, 2018
3.970
4.060
3.900
4.010
86,400
+0.04(+1.01%)
Dec 28, 2018
3.840
4.080
3.840
3.970
114,100
+0.12(+3.12%)
Dec 27, 2018
3.750
3.900
3.610
3.850
85,109
+0.04(+1.05%)
Dec 26, 2018
3.750
3.880
3.550
3.810
161,847
+0.06(+1.60%)
Dec 24, 2018
3.750
3.860
3.720
3.750
94,100
-0.03(-0.79%)
Dec 21, 2018
3.970
4.020
3.740
3.780
149,500
-0.19(-4.79%)
Dec 20, 2018
4.050
4.050
3.910
3.970
107,966
-0.09(-2.22%)
Dec 19, 2018
4.200
4.240
4.040
4.060
129,394
-0.15(-3.56%)
Dec 18, 2018
4.370
4.440
4.160
4.210
118,150
-0.06(-1.41%)
Dec 17, 2018
4.280
4.330
4.130
4.270
122,980
+0.00(+0.00%)
Dec 14, 2018
4.110
4.360
4.100
4.270
269,600
+0.13(+3.14%)
Dec 13, 2018
4.100
4.160
3.960
4.140
1,039,905
+0.04(+0.98%)
Dec 12, 2018
4.140
4.310
4.080
4.100
200,352
-0.03(-0.73%)
Dec 11, 2018
4.110
4.190
4.060
4.130
307,490
+0.07(+1.72%)
Dec 10, 2018
4.190
4.250
4.010
4.060
401,778
-0.12(-2.87%)
Dec 07, 2018
4.500
4.500
4.010
4.180
285,900
-0.18(-4.13%)
Dec 06, 2018
4.550
4.600
4.340
4.360
179,102
-0.26(-5.63%)
Dec 04, 2018
4.840
4.840
4.530
4.620
119,200
-0.19(-3.95%)
Dec 03, 2018
5.140
5.170
4.780
4.810
111,147
-0.20(-3.99%)
Nov 30, 2018
5.010
5.070
4.980
5.010
79,600
-0.03(-0.60%)
Nov 29, 2018
5.090
5.100
4.990
5.040
122,448
-0.12(-2.33%)
Nov 28, 2018
5.140
5.205
5.030
5.160
181,007
+0.02(+0.39%)
Nov 27, 2018
5.300
5.400
5.020
5.140
204,162
-0.23(-4.28%)
Nov 26, 2018
5.430
5.520
5.230
5.370
93,796
-0.03(-0.56%)
Nov 23, 2018
5.270
5.400
5.200
5.400
45,100
+0.12(+2.27%)
Nov 21, 2018
5.280
5.280
5.280
0
-0.04(-0.75%)
Nov 20, 2018
5.510
5.510
5.180
5.320
236,774
-0.27(-4.83%)
Nov 19, 2018
5.950
6.070
5.580
5.590
72,161
-0.41(-6.83%)
Nov 16, 2018
6.110
6.180
5.930
6.000
63,300
-0.03(-0.50%)
Nov 15, 2018
5.970
6.090
5.860
6.030
122,675
-0.02(-0.33%)
Nov 14, 2018
6.320
6.360
5.940
6.050
204,181
-0.27(-4.27%)
Nov 13, 2018
6.150
6.480
6.070
6.320
211,912
+0.37(+6.22%)
Nov 12, 2018
5.940
6.000
5.800
5.950
79,578
+0.04(+0.68%)
Nov 09, 2018
6.110
6.110
5.810
5.910
179,200
-0.29(-4.68%)
Nov 08, 2018
6.210
6.310
6.110
6.200
138,044
-0.10(-1.59%)
Nov 07, 2018
6.300
6.350
6.170
6.300
77,069
+0.11(+1.78%)
Nov 06, 2018
6.100
6.470
6.050
6.190
133,482
+0.15(+2.48%)
Nov 05, 2018
6.370
6.500
5.980
6.040
212,334
-0.40(-6.21%)
Nov 02, 2018
6.350
6.460
6.310
6.440
52,000
+0.07(+1.10%)
Nov 01, 2018
6.150
6.500
6.150
6.370
77,125
+0.23(+3.75%)
Oct 31, 2018
6.380
6.380
5.980
6.140
89,252
-0.17(-2.69%)
Oct 30, 2018
6.350
6.440
6.160
6.310
58,229
-0.11(-1.71%)
Oct 29, 2018
6.550
6.760
6.370
6.420
70,611
-0.11(-1.68%)
Oct 26, 2018
6.300
6.690
6.300
6.530
120,300
+0.19(+3.00%)
Oct 25, 2018
6.480
6.640
6.340
6.340
108,289
-0.13(-2.01%)
Oct 24, 2018
6.640
6.670
6.400
6.470
78,357
-0.19(-2.85%)
Oct 23, 2018
6.470
6.770
6.470
6.660
65,507
+0.08(+1.22%)
Oct 22, 2018
6.600
6.720
6.570
6.580
33,495
-0.04(-0.60%)
Oct 19, 2018
6.810
6.890
6.580
6.620
26,600
-0.21(-3.07%)
Oct 18, 2018
7.160
7.200
6.800
6.830
47,016
-0.29(-4.07%)
Oct 17, 2018
7.090
7.280
7.090
7.120
34,099
+0.02(+0.28%)
Oct 16, 2018
6.970
7.150
6.920
7.100
112,480
+0.13(+1.87%)
Oct 15, 2018
6.980
7.040
6.930
6.970
32,627
+0.02(+0.29%)
Oct 12, 2018
7.110
7.140
6.900
6.950
47,900
-0.08(-1.14%)
Oct 11, 2018
7.240
7.350
6.940
7.030
104,619
-0.22(-3.03%)
Oct 10, 2018
7.180
7.400
7.120
7.250
103,544
-0.01(-0.14%)
Oct 09, 2018
7.300
7.510
7.170
7.260
110,546
-0.08(-1.09%)
Oct 08, 2018
7.500
7.615
7.310
7.340
57,776
-0.25(-3.29%)
Oct 05, 2018
7.910
7.920
7.530
7.590
114,600
-0.30(-3.80%)
Oct 04, 2018
7.670
7.960
7.540
7.890
214,264
+0.15(+1.94%)
Oct 03, 2018
7.520
7.740
7.460
7.740
130,722
+0.21(+2.79%)
Oct 02, 2018
7.640
7.780
7.420
7.530
138,826
-0.07(-0.92%)
Oct 01, 2018
7.500
7.830
7.490
7.600
409,161
+0.10(+1.33%)
Sep 28, 2018
7.450
7.725
7.450
7.500
501,400
+0.00(+0.00%)
Sep 27, 2018
7.750
7.750
7.350
7.500
357,164
-0.25(-3.23%)
Sep 26, 2018
7.850
7.900
7.700
7.750
232,746
-0.10(-1.27%)
Sep 25, 2018
7.950
8.000
7.750
7.850
160,494
-0.15(-1.88%)
Sep 24, 2018
8.200
8.250
7.950
8.000
108,618
-0.20(-2.44%)
Sep 21, 2018
8.300
8.300
8.100
8.200
119,700
+0.00(+0.00%)
Sep 20, 2018
7.950
8.200
7.900
8.200
100,916
+0.35(+4.46%)
Sep 19, 2018
7.600
8.175
7.600
7.850
163,802
+0.25(+3.29%)
Sep 18, 2018
7.700
7.750
7.600
7.600
68,225
-0.05(-0.65%)
Sep 17, 2018
7.650
7.750
7.650
7.650
63,746
+0.05(+0.66%)
Sep 14, 2018
7.550
7.700
7.550
7.600
119,700
+0.00(+0.00%)
Sep 13, 2018
7.700
7.750
7.575
7.600
106,376
-0.10(-1.30%)
Sep 12, 2018
7.900
8.050
7.675
7.700
135,350
-0.30(-3.75%)
Sep 11, 2018
8.250
8.450
7.975
8.000
137,023
-0.20(-2.44%)
Sep 10, 2018
8.000
8.300
7.975
8.200
156,124
+0.35(+4.46%)
Sep 07, 2018
7.850
8.050
7.800
7.850
168,600
+0.05(+0.64%)
Sep 06, 2018
7.700
7.900
7.700
7.800
91,048
+0.10(+1.30%)
Sep 05, 2018
7.400
7.750
7.400
7.700
255,117
+0.30(+4.05%)
Sep 04, 2018
7.300
7.400
7.300
7.400
41,438
+0.20(+2.78%)
Aug 31, 2018
7.200
7.200
7.200
0
+0.00(+0.00%)
Aug 30, 2018
6.950
7.300
6.950
7.200
94,795
+0.20(+2.86%)
Aug 29, 2018
6.900
7.175
6.900
7.000
65,201
+0.10(+1.45%)
Aug 28, 2018
6.950
7.150
6.900
6.900
74,782
+0.00(+0.00%)
Aug 27, 2018
7.050
7.150
6.850
6.900
92,873
-0.05(-0.72%)
Aug 24, 2018
6.850
7.150
6.850
6.950
107,500
+0.10(+1.46%)
Aug 23, 2018
6.600
7.050
6.600
6.850
129,650
+0.25(+3.79%)
Aug 22, 2018
6.400
6.750
6.350
6.600
118,321
+0.25(+3.94%)
Aug 21, 2018
6.350
6.400
6.235
6.350
38,201
+0.10(+1.60%)
Aug 20, 2018
5.970
6.400
5.950
6.250
87,914
+0.25(+4.17%)
Aug 17, 2018
5.850
6.025
5.800
6.000
68,400
+0.25(+4.35%)
Aug 16, 2018
5.550
5.850
5.500
5.750
95,202
+0.30(+5.50%)
Aug 15, 2018
5.900
5.900
5.450
5.450
150,609
-0.45(-7.63%)
Aug 14, 2018
6.050
6.100
5.750
5.900
87,346
-0.10(-1.67%)
Aug 13, 2018
6.050
6.100
5.950
6.000
79,697
-0.03(-0.41%)
Aug 10, 2018
6.150
6.200
6.000
6.025
52,400
-0.07(-1.23%)
Aug 09, 2018
6.050
6.150
5.900
6.100
77,286
+0.10(+1.67%)
Aug 08, 2018
6.300
6.300
6.000
6.000
92,270
-0.30(-4.76%)
Aug 07, 2018
6.500
6.550
6.250
6.300
69,759
-0.20(-3.08%)
Aug 06, 2018
6.450
6.650
6.350
6.500
75,766
+0.05(+0.78%)
Aug 03, 2018
6.500
6.850
6.350
6.450
152,100
-0.05(-0.77%)
Aug 02, 2018
6.800
6.900
6.450
6.500
230,704
-0.40(-5.80%)
Aug 01, 2018
7.250
7.300
6.850
6.900
100,858
-0.40(-5.48%)
Jul 31, 2018
6.650
7.350
6.600
7.300
211,671
+0.85(+13.18%)
Jul 30, 2018
6.250
6.550
6.150
6.450
93,513
+0.20(+3.20%)
Jul 27, 2018
6.400
6.450
6.225
6.250
86,300
-0.15(-2.34%)
Jul 26, 2018
6.100
6.550
6.090
6.400
60,441
+0.35(+5.79%)
Jul 25, 2018
5.900
6.250
5.900
6.050
76,832
+0.20(+3.42%)
Jul 24, 2018
5.900
5.950
5.750
5.850
85,545
-0.05(-0.85%)
Jul 23, 2018
6.000
6.000
5.850
5.900
36,128
-0.15(-2.48%)
Jul 20, 2018
6.250
6.250
5.950
6.050
40,815
-0.20(-3.20%)
Jul 19, 2018
6.200
6.300
6.200
6.250
18,971
+0.00(+0.00%)
Jul 18, 2018
6.300
6.350
6.150
6.250
66,366
+0.00(+0.00%)
Jul 17, 2018
6.450
6.450
6.200
6.250
42,862
-0.20(-3.10%)
Jul 16, 2018
6.500
6.600
6.350
6.450
40,224
+0.00(+0.00%)
Jul 13, 2018
6.600
6.700
6.400
6.450
85,748
-0.25(-3.73%)
Jul 12, 2018
7.050
7.050
6.650
6.700
52,962
-0.30(-4.29%)
Jul 11, 2018
7.200
7.200
6.925
7.000
74,610
-0.20(-2.78%)
Jul 10, 2018
7.600
7.650
7.150
7.200
130,591
-0.30(-4.00%)
Jul 09, 2018
7.350
7.650
7.325
7.500
132,783
+0.15(+2.04%)
Jul 06, 2018
7.250
7.400
7.250
7.350
22,809
+0.05(+0.68%)
Jul 05, 2018
7.200
7.400
7.100
7.300
129,997
+0.20(+2.82%)
Jul 03, 2018
7.100
7.100
7.100
0
+0.10(+1.43%)
Jul 02, 2018
6.850
7.250
6.800
7.000
283,422
+0.15(+2.19%)
Jun 29, 2018
6.975
6.550
6.850
229,951
+0.05(+0.74%)
Jun 28, 2018
6.650
7.350
6.500
6.800
750,300
+0.15(+2.26%)
Jun 27, 2018
6.950
6.950
6.450
6.650
357,530
-0.30(-4.32%)
Jun 26, 2018
7.050
7.100
6.900
6.950
110,727
-0.15(-2.11%)
Jun 25, 2018
7.000
7.150
7.000
7.100
126,045
+0.05(+0.71%)
Jun 22, 2018
7.200
7.200
6.950
7.050
305,027
-0.15(-2.08%)
Jun 21, 2018
7.100
7.200
7.025
7.200
194,683
+0.10(+1.41%)
Jun 20, 2018
7.200
7.250
7.000
7.100
68,652
-0.05(-0.70%)
Jun 19, 2018
7.650
7.700
7.100
7.150
175,184
-0.45(-5.92%)
Jun 18, 2018
7.750
7.800
7.525
7.600
131,056
-0.10(-1.30%)
Jun 15, 2018
7.900
7.650
7.700
102,926
-0.20(-2.53%)
Jun 14, 2018
8.050
8.150
7.850
7.900
84,129
-0.15(-1.86%)
Jun 13, 2018
8.000
8.050
7.850
8.050
97,389
+0.00(+0.00%)
Jun 12, 2018
8.100
8.100
7.950
8.050
105,490
-0.10(-1.23%)
Jun 11, 2018
7.700
8.200
7.675
8.150
165,234
+0.50(+6.54%)
Jun 08, 2018
7.550
7.800
7.550
7.650
118,791
+0.05(+0.66%)
Jun 07, 2018
7.700
7.750
7.525
7.600
66,398
-0.15(-1.94%)
Jun 06, 2018
7.950
7.750
94,774
+0.15(+1.97%)
Jun 05, 2018
7.600
7.700
7.525
7.600
109,194
+0.00(+0.00%)
Jun 04, 2018
7.600
7.750
7.560
7.600
75,254
+0.00(+0.00%)
Jun 01, 2018
7.550
7.650
7.500
7.600
141,063
+0.05(+0.66%)
May 31, 2018
7.590
7.650
7.475
7.550
129,034
-0.05(-0.66%)
May 30, 2018
7.600
7.650
7.525
7.600
102,553
+0.00(+0.00%)
May 29, 2018
7.700
7.750
7.550
7.600
92,002
-0.15(-1.94%)
May 25, 2018
7.750
7.750
7.750
0
-0.30(-3.73%)
May 24, 2018
7.650
8.350
7.550
8.050
307,792
+0.45(+5.92%)
May 23, 2018
7.700
7.700
7.550
7.600
121,012
-0.10(-1.30%)
May 22, 2018
7.800
7.800
7.550
7.700
124,688
-0.05(-0.65%)
May 21, 2018
7.600
7.800
7.600
7.750
141,018
+0.10(+1.31%)
May 18, 2018
7.600
7.700
7.550
7.650
70,310
+0.05(+0.66%)
May 17, 2018
7.650
7.750
7.550
7.600
47,456
+0.00(+0.00%)
May 16, 2018
7.150
7.850
7.050
7.600
283,906
+0.45(+6.29%)
May 15, 2018
7.100
7.200
7.000
7.150
226,310
+0.05(+0.70%)
May 14, 2018
7.100
7.150
7.000
7.100
196,219
-0.05(-0.70%)
May 11, 2018
7.150
7.225
7.000
7.150
104,342
+0.00(+0.00%)
May 10, 2018
7.150
7.250
7.100
7.150
122,986
-0.05(-0.69%)
May 09, 2018
7.200
7.350
7.075
7.200
164,503
+0.05(+0.70%)
May 08, 2018
6.950
7.250
6.675
7.150
390,107
+0.15(+2.14%)
May 07, 2018
7.200
7.200
7.000
7.000
103,285
-0.10(-1.41%)
May 04, 2018
7.100
7.350
7.000
7.100
230,419
+0.00(+0.00%)
May 03, 2018
7.400
7.450
7.100
7.100
84,758
-0.30(-4.05%)
May 02, 2018
7.550
7.550
7.400
7.400
66,912
-0.15(-1.99%)
May 01, 2018
7.500
7.600
7.450
7.550
94,976
+0.05(+0.67%)
Apr 30, 2018
7.700
7.850
7.500
7.500
203,424
-0.25(-3.23%)
Apr 27, 2018
7.900
7.900
7.750
7.750
27,723
-0.15(-1.90%)
Apr 26, 2018
7.800
7.900
7.700
7.900
85,229
+0.10(+1.28%)
Apr 25, 2018
7.800
7.850
7.700
7.800
24,161
+0.05(+0.65%)
Apr 24, 2018
7.700
7.950
7.700
7.750
60,419
+0.10(+1.31%)
Apr 23, 2018
7.850
7.950
7.450
7.650
189,011
-0.10(-1.29%)
Apr 20, 2018
7.900
7.900
7.688
7.750
26,013
-0.20(-2.52%)
Apr 19, 2018
8.050
8.200
7.900
7.950
82,063
-0.05(-0.62%)
Apr 18, 2018
8.000
8.050
7.975
8.000
22,735
+0.00(+0.00%)
Apr 17, 2018
8.000
8.100
8.000
8.000
50,713
+0.00(+0.00%)
Apr 16, 2018
8.000
8.150
8.000
8.000
33,218
+0.00(+0.00%)
Apr 13, 2018
8.000
8.100
7.900
8.000
89,260
+0.05(+0.63%)
Apr 12, 2018
7.900
8.150
7.850
7.950
84,578
+0.10(+1.27%)
Apr 11, 2018
7.650
7.900
7.600
7.850
53,792
+0.15(+1.95%)
Apr 10, 2018
7.650
7.850
7.600
7.700
48,344
+0.10(+1.32%)
Apr 09, 2018
7.700
7.750
7.550
7.600
58,296
-0.15(-1.94%)
Apr 06, 2018
7.850
7.950
7.700
7.750
41,217
-0.15(-1.90%)
Apr 05, 2018
8.050
8.150
7.850
7.900
93,626
-0.15(-1.86%)
Apr 04, 2018
7.850
8.100
7.850
8.050
70,537
+0.15(+1.90%)
Apr 03, 2018
8.000
8.050
7.750
7.900
106,401
-0.15(-1.86%)
Apr 02, 2018
7.750
8.200
7.650
8.050
173,975
+0.25(+3.21%)
Mar 29, 2018
7.800
7.800
7.800
0
-0.35(-4.29%)
Mar 28, 2018
8.100
8.300
8.050
8.150
89,683
+0.05(+0.62%)
Mar 27, 2018
7.900
8.300
7.900
8.100
136,959
+0.20(+2.53%)
Mar 26, 2018
7.850
8.000
7.825
7.900
65,943
+0.00(+0.00%)
Mar 23, 2018
8.100
8.125
7.650
7.900
207,827
-0.20(-2.47%)
Mar 22, 2018
8.100
8.550
8.000
8.100
224,109
+0.00(+0.00%)
Mar 21, 2018
8.900
8.900
8.100
8.100
195,759
-0.85(-9.50%)
Mar 20, 2018
8.700
9.150
8.400
8.950
354,511
-0.30(-3.24%)
Mar 19, 2018
9.500
9.500
9.250
9.250
192,713
-0.25(-2.63%)
Mar 16, 2018
9.500
9.550
9.300
9.500
134,554
+0.00(+0.00%)
Mar 15, 2018
9.500
9.600
9.450
9.500
62,606
-0.05(-0.52%)
Mar 14, 2018
9.600
9.650
9.500
9.550
56,860
+0.00(+0.00%)
Mar 13, 2018
9.600
9.650
9.500
9.550
67,277
-0.05(-0.52%)
Mar 12, 2018
9.500
9.650
9.500
9.600
116,129
+0.05(+0.52%)
Mar 09, 2018
9.600
9.750
9.450
9.550
119,276
+0.05(+0.53%)
Mar 08, 2018
9.600
9.650
9.500
9.500
57,152
-0.10(-1.04%)
Mar 07, 2018
9.650
9.600
57,741
+0.05(+0.52%)
Mar 06, 2018
9.500
9.600
9.500
9.550
30,050
+0.05(+0.53%)
Mar 05, 2018
9.550
9.600
9.450
9.500
49,635
-0.05(-0.52%)
Mar 02, 2018
9.550
9.600
9.500
9.550
18,733
+0.00(+0.00%)
Mar 01, 2018
9.650
9.700
9.360
9.550
100,734
+0.00(+0.00%)
Feb 28, 2018
9.800
9.800
9.550
9.550
97,124
-0.20(-2.05%)
Feb 27, 2018
9.800
9.850
9.675
9.750
91,172
-0.05(-0.51%)
Feb 26, 2018
9.800
9.850
9.650
9.800
70,805
+0.00(+0.00%)
Feb 23, 2018
9.900
10.00
9.750
9.800
56,391
-0.05(-0.51%)
Feb 22, 2018
9.850
118,554
-0.05(-0.51%)
Feb 21, 2018
9.800
9.900
9.700
9.900
311,120
+0.15(+1.54%)
Feb 20, 2018
9.650
9.850
9.550
9.750
80,837
+0.10(+1.04%)
Feb 16, 2018
9.650
9.650
9.650
0
-0.30(-3.02%)
Feb 15, 2018
9.900
10.03
9.814
9.950
265,453
-0.05(-0.50%)
Feb 14, 2018
9.750
10.00
9.400
10.00
206,092
+0.15(+1.52%)
Feb 13, 2018
9.600
9.950
9.550
9.850
204,813
+0.20(+2.07%)
Feb 12, 2018
9.300
9.850
9.226
9.650
277,991
+0.35(+3.76%)
Feb 09, 2018
9.450
9.500
9.150
9.300
148,809
-0.15(-1.59%)
Feb 08, 2018
9.650
9.650
9.450
9.450
133,425
-0.20(-2.07%)
Feb 07, 2018
9.250
9.700
9.250
9.650
159,134
+0.40(+4.32%)
Feb 06, 2018
9.350
9.550
9.200
9.250
231,782
-0.25(-2.63%)
Feb 05, 2018
9.700
9.700
9.325
9.500
155,359
-0.30(-3.06%)
Feb 02, 2018
9.850
9.950
9.700
9.800
130,134
-0.05(-0.51%)
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.