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
Goldmining Inc
(NY:
GLDG
)
0.9120
-0.0021 (-0.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2022
1.450
1.550
1.550
555,206
+0.08(+5.44%)
Jan 28, 2022
1.450
1.470
1.390
1.470
1,113,206
+0.01(+0.68%)
Jan 27, 2022
1.570
1.580
1.450
1.460
928,832
-0.07(-4.58%)
Jan 26, 2022
1.520
1.651
1.511
1.530
1,778,630
-0.16(-9.47%)
Jan 25, 2022
1.510
1.727
1.504
1.690
1,723,210
+0.19(+12.67%)
Jan 24, 2022
1.620
1.620
1.430
1.500
2,136,357
-0.12(-7.41%)
Jan 21, 2022
1.750
1.800
1.620
1.620
1,712,763
-0.10(-5.81%)
Jan 20, 2022
1.790
1.890
1.710
1.720
2,065,455
-0.08(-4.44%)
Jan 19, 2022
1.600
1.810
1.600
1.800
2,053,698
+0.23(+14.65%)
Jan 18, 2022
1.580
1.680
1.550
1.570
861,673
+0.00(+0.00%)
Jan 14, 2022
1.570
0
+0.00(+0.00%)
Jan 13, 2022
1.750
1.750
1.520
1.570
1,582,255
-0.14(-8.19%)
Jan 12, 2022
1.680
1.770
1.671
1.710
1,781,315
-0.04(-2.29%)
Jan 11, 2022
1.590
1.750
1.550
1.750
2,329,863
+0.20(+12.90%)
Jan 10, 2022
1.520
1.560
1.421
1.550
1,577,108
+0.08(+5.44%)
Jan 07, 2022
1.480
1.510
1.460
1.470
981,676
+0.01(+0.68%)
Jan 06, 2022
1.500
1.500
1.400
1.460
1,556,144
-0.01(-0.68%)
Jan 05, 2022
1.410
1.560
1.390
1.470
3,766,976
+0.14(+10.53%)
Jan 04, 2022
1.430
1.430
1.321
1.330
1,378,105
-0.04(-2.92%)
Jan 03, 2022
1.290
1.430
1.230
1.370
2,053,971
+0.17(+14.17%)
Dec 31, 2021
1.210
1.220
1.175
1.200
288,354
+0.02(+1.69%)
Dec 30, 2021
1.150
1.190
1.141
1.180
334,715
+0.04(+3.51%)
Dec 29, 2021
1.070
1.180
1.070
1.140
403,393
+0.04(+3.64%)
Dec 28, 2021
1.140
1.170
1.085
1.100
323,970
-0.04(-3.51%)
Dec 27, 2021
1.230
1.230
1.140
1.140
226,947
-0.08(-6.56%)
Dec 23, 2021
1.150
1.220
1.130
1.220
245,629
+0.09(+7.96%)
Dec 22, 2021
1.110
1.170
1.100
1.130
192,038
+0.01(+0.89%)
Dec 21, 2021
1.110
1.170
1.110
1.120
389,059
+0.02(+1.82%)
Dec 20, 2021
1.050
1.110
1.040
1.100
164,364
+0.05(+4.76%)
Dec 17, 2021
1.100
1.120
1.050
1.050
826,033
-0.05(-4.55%)
Dec 16, 2021
1.090
1.160
1.070
1.100
282,740
+0.06(+5.77%)
Dec 15, 2021
1.070
1.075
0.9875
1.040
596,154
-0.02(-1.89%)
Dec 14, 2021
1.070
1.100
1.040
1.060
394,980
-0.05(-4.50%)
Dec 13, 2021
1.120
1.160
1.089
1.110
379,198
-0.03(-2.63%)
Dec 10, 2021
1.180
1.200
1.140
1.140
322,558
-0.03(-2.56%)
Dec 09, 2021
1.220
1.240
1.170
1.170
370,971
-0.08(-6.40%)
Dec 08, 2021
1.270
1.270
1.200
1.250
253,305
-0.01(-0.79%)
Dec 07, 2021
1.210
1.270
1.210
1.260
302,728
+0.02(+1.61%)
Dec 06, 2021
1.220
1.250
1.190
1.240
189,044
+0.01(+0.81%)
Dec 03, 2021
1.230
1.250
1.180
1.230
369,554
+0.00(+0.00%)
Dec 02, 2021
1.270
1.270
1.200
1.230
259,435
-0.03(-2.38%)
Dec 01, 2021
1.280
1.350
1.230
1.260
410,863
-0.03(-2.33%)
Nov 30, 2021
1.300
1.386
1.270
1.290
628,616
-0.02(-1.53%)
Nov 29, 2021
1.360
1.360
1.300
1.310
318,899
-0.05(-3.68%)
Nov 26, 2021
1.430
1.430
1.330
1.360
243,345
-0.06(-4.23%)
Nov 24, 2021
1.430
1.460
1.410
1.420
202,306
-0.04(-2.74%)
Nov 23, 2021
1.450
1.480
1.420
1.460
263,641
-0.02(-1.35%)
Nov 22, 2021
1.520
1.540
1.450
1.480
355,574
-0.06(-3.90%)
Nov 19, 2021
1.560
1.580
1.509
1.540
338,144
-0.05(-3.14%)
Nov 18, 2021
1.610
1.620
1.560
1.590
170,055
-0.01(-0.63%)
Nov 17, 2021
1.620
1.650
1.600
1.600
228,197
+0.00(+0.00%)
Nov 16, 2021
1.600
1.615
1.570
1.600
194,497
+0.03(+1.91%)
Nov 15, 2021
1.600
1.630
1.550
1.570
368,667
-0.04(-2.48%)
Nov 12, 2021
1.560
1.620
1.530
1.610
490,964
+0.05(+3.21%)
Nov 11, 2021
1.490
1.560
1.484
1.560
702,710
+0.10(+6.86%)
Nov 10, 2021
1.460
1.460
462,906
+0.05(+3.53%)
Nov 09, 2021
1.430
1.460
1.385
1.410
312,005
+0.00(+0.00%)
Nov 08, 2021
1.400
1.420
1.370
1.410
321,362
+0.02(+1.44%)
Nov 05, 2021
1.340
1.340
1.330
1.390
278,576
+0.06(+4.51%)
Nov 04, 2021
1.350
1.400
1.325
1.330
376,743
-0.03(-2.21%)
Nov 03, 2021
1.300
1.360
1.270
1.360
362,249
+0.05(+3.82%)
Nov 02, 2021
1.340
1.350
1.290
1.310
393,560
-0.06(-4.38%)
Nov 01, 2021
1.320
1.390
1.350
1.370
298,410
+0.02(+1.48%)
Oct 29, 2021
1.350
1.370
1.300
1.350
302,145
-0.04(-2.88%)
Oct 28, 2021
1.410
1.440
1.360
1.390
404,694
-0.03(-2.11%)
Oct 27, 2021
1.440
1.470
1.400
1.420
267,352
-0.02(-1.39%)
Oct 26, 2021
1.460
1.440
676,149
-0.04(-2.70%)
Oct 25, 2021
1.420
1.480
1.410
1.480
625,263
+0.10(+7.25%)
Oct 22, 2021
1.360
1.430
1.360
1.380
858,510
+0.02(+1.47%)
Oct 21, 2021
1.320
1.360
1.320
1.360
387,990
+0.03(+2.26%)
Oct 20, 2021
1.290
1.360
1.290
1.330
353,409
+0.04(+3.10%)
Oct 19, 2021
1.280
1.290
1.240
1.290
236,129
+0.04(+3.20%)
Oct 18, 2021
1.310
1.310
1.250
1.250
521,051
-0.07(-5.30%)
Oct 15, 2021
1.310
1.340
1.296
1.320
150,620
+0.00(+0.00%)
Oct 14, 2021
1.320
1.330
1.290
1.320
453,668
+0.04(+3.13%)
Oct 13, 2021
1.280
1.350
1.260
1.280
850,251
+0.03(+2.81%)
Oct 12, 2021
1.250
1.260
1.190
1.245
260,892
+0.04(+2.89%)
Oct 11, 2021
1.210
1.270
1.200
1.210
310,154
+0.00(+0.00%)
Oct 08, 2021
1.230
1.245
1.200
1.210
190,383
+0.01(+0.83%)
Oct 07, 2021
1.230
1.240
1.200
1.200
258,119
-0.02(-1.64%)
Oct 06, 2021
1.180
1.230
1.160
1.220
321,336
+0.05(+4.01%)
Oct 05, 2021
1.190
1.200
1.150
1.173
93,699
-0.02(-1.43%)
Oct 04, 2021
1.150
1.220
1.150
1.190
227,659
+0.03(+2.59%)
Oct 01, 2021
1.170
1.195
1.150
1.160
160,054
-0.01(-0.85%)
Sep 30, 2021
1.160
1.210
1.160
1.170
195,964
+0.01(+0.86%)
Sep 29, 2021
1.210
1.210
1.150
1.160
385,311
-0.05(-4.13%)
Sep 28, 2021
1.210
1.260
1.185
1.210
440,345
-0.03(-2.42%)
Sep 27, 2021
1.210
1.260
1.200
1.240
285,809
+0.03(+2.48%)
Sep 24, 2021
1.210
1.260
1.190
1.210
181,603
-0.02(-1.63%)
Sep 23, 2021
1.230
1.240
1.180
1.230
552,990
-0.01(-0.81%)
Sep 22, 2021
1.260
1.300
1.230
1.240
172,765
-0.02(-1.59%)
Sep 21, 2021
1.280
1.320
1.250
1.260
277,930
+0.02(+1.61%)
Sep 20, 2021
1.260
1.270
1.210
1.240
393,836
-0.02(-1.59%)
Sep 17, 2021
1.320
1.350
1.260
1.260
683,766
-0.09(-6.67%)
Sep 16, 2021
1.360
1.360
1.290
1.350
284,804
-0.01(-0.74%)
Sep 15, 2021
1.350
1.366
1.308
1.360
260,178
+0.01(+0.74%)
Sep 14, 2021
1.300
1.370
1.280
1.350
304,912
+0.02(+1.50%)
Sep 13, 2021
1.280
1.380
1.270
1.330
435,673
+0.04(+3.10%)
Sep 10, 2021
1.260
1.335
1.260
1.290
263,346
+0.01(+0.78%)
Sep 09, 2021
1.380
1.380
1.260
1.280
362,376
-0.05(-3.76%)
Sep 08, 2021
1.380
1.380
1.290
1.330
246,412
+0.02(+1.53%)
Sep 07, 2021
1.350
1.370
1.300
1.310
381,930
-0.04(-2.96%)
Sep 03, 2021
1.300
1.390
1.300
1.350
417,705
+0.06(+4.65%)
Sep 02, 2021
1.260
1.300
1.260
1.290
180,238
+0.02(+1.57%)
Sep 01, 2021
1.310
1.350
1.270
1.270
294,883
-0.04(-3.05%)
Aug 31, 2021
1.250
1.350
1.230
1.310
362,748
+0.07(+5.65%)
Aug 30, 2021
1.280
1.290
1.230
1.240
214,965
-0.02(-1.59%)
Aug 27, 2021
1.160
1.260
1.160
1.260
232,826
+0.10(+8.62%)
Aug 26, 2021
1.180
1.200
1.160
1.160
174,523
-0.02(-1.69%)
Aug 25, 2021
1.200
1.200
1.150
1.180
406,756
-0.04(-3.28%)
Aug 24, 2021
1.220
1.220
1.180
1.220
150,443
+0.01(+0.83%)
Aug 23, 2021
1.130
1.210
1.130
1.210
370,429
+0.08(+7.08%)
Aug 20, 2021
1.080
1.145
1.080
1.130
130,586
+0.03(+2.73%)
Aug 19, 2021
1.160
1.160
1.080
1.100
372,039
-0.06(-5.17%)
Aug 18, 2021
1.120
1.170
1.100
1.160
200,164
+0.05(+4.50%)
Aug 17, 2021
1.190
1.190
1.100
1.110
239,360
-0.05(-4.31%)
Aug 16, 2021
1.160
1.186
1.150
1.160
133,755
+0.00(+0.00%)
Aug 13, 2021
1.220
1.220
1.160
1.160
311,345
-0.02(-1.69%)
Aug 12, 2021
1.210
1.210
1.140
1.180
325,854
-0.02(-1.67%)
Aug 11, 2021
1.250
1.270
1.200
1.200
207,996
-0.02(-1.64%)
Aug 10, 2021
1.200
1.240
1.200
1.220
148,126
+0.02(+1.67%)
Aug 09, 2021
1.260
1.260
1.190
1.200
297,274
-0.06(-4.76%)
Aug 06, 2021
1.290
1.290
1.230
1.260
290,374
-0.07(-5.26%)
Aug 05, 2021
1.340
1.340
1.290
1.330
118,138
-0.01(-0.75%)
Aug 04, 2021
1.390
1.410
1.330
1.340
177,038
-0.04(-2.90%)
Aug 03, 2021
1.360
1.390
1.350
1.380
208,086
+0.01(+0.73%)
Aug 02, 2021
1.370
1.410
1.350
1.370
167,160
-0.05(-3.52%)
Jul 30, 2021
1.380
1.450
1.370
1.420
161,184
+0.02(+1.43%)
Jul 29, 2021
1.420
1.420
1.360
1.400
280,230
+0.08(+6.06%)
Jul 28, 2021
1.260
1.320
1.260
1.320
182,934
+0.05(+3.94%)
Jul 27, 2021
1.280
1.290
1.260
1.270
125,512
-0.02(-1.55%)
Jul 26, 2021
1.320
1.330
1.290
1.290
226,869
+0.02(+1.57%)
Jul 23, 2021
1.280
1.310
1.250
1.270
214,363
-0.03(-2.31%)
Jul 22, 2021
1.300
1.300
1.260
1.300
122,452
-0.01(-0.76%)
Jul 21, 2021
1.250
1.318
1.220
1.310
244,756
+0.06(+4.80%)
Jul 20, 2021
1.220
1.250
1.200
1.250
218,684
+0.04(+3.31%)
Jul 19, 2021
1.310
1.330
1.210
1.210
482,813
-0.13(-9.70%)
Jul 16, 2021
1.450
1.478
1.330
1.340
535,243
-0.06(-4.29%)
Jul 15, 2021
1.350
1.400
1.350
1.400
185,992
+0.04(+2.94%)
Jul 14, 2021
1.390
1.400
1.340
1.360
411,281
-0.01(-0.73%)
Jul 13, 2021
1.400
1.400
1.350
1.370
202,638
+0.01(+0.74%)
Jul 12, 2021
1.400
1.431
1.350
1.360
232,797
-0.04(-3.20%)
Jul 09, 2021
1.390
1.410
1.380
1.405
129,747
+0.03(+2.55%)
Jul 08, 2021
1.400
1.410
1.320
1.370
395,912
-0.04(-2.84%)
Jul 07, 2021
1.470
1.470
1.410
1.410
239,430
-0.06(-4.08%)
Jul 06, 2021
1.500
1.535
1.440
1.470
329,661
-0.02(-1.34%)
Jul 02, 2021
1.430
1.500
1.430
1.490
216,295
+0.07(+4.93%)
Jul 01, 2021
1.450
1.450
1.400
1.420
248,329
-0.02(-1.39%)
Jun 30, 2021
1.460
1.482
1.405
1.440
228,407
-0.03(-2.04%)
Jun 29, 2021
1.490
1.500
1.450
1.470
217,525
-0.01(-0.68%)
Jun 28, 2021
1.490
1.530
1.460
1.480
443,182
-0.01(-0.67%)
Jun 25, 2021
1.480
1.500
1.480
1.490
312,981
+0.01(+0.68%)
Jun 24, 2021
1.460
1.480
1.450
1.480
151,067
+0.03(+2.07%)
Jun 23, 2021
1.450
1.520
1.450
1.450
346,783
+0.00(+0.00%)
Jun 22, 2021
1.480
1.480
1.410
1.450
350,637
-0.01(-0.68%)
Jun 21, 2021
1.450
1.480
1.410
1.460
246,483
+0.01(+0.69%)
Jun 18, 2021
1.440
1.490
1.430
1.450
694,821
+0.03(+2.11%)
Jun 17, 2021
1.480
1.480
1.360
1.420
793,396
-0.08(-5.33%)
Jun 16, 2021
1.560
1.585
1.490
1.500
503,028
-0.07(-4.46%)
Jun 15, 2021
1.610
1.610
1.550
1.570
363,675
-0.02(-1.57%)
Jun 14, 2021
1.600
1.630
1.590
1.595
355,842
-0.03(-1.54%)
Jun 11, 2021
1.660
1.670
1.610
1.620
214,560
-0.04(-2.41%)
Jun 10, 2021
1.620
1.670
1.610
1.660
260,524
+0.04(+2.47%)
Jun 09, 2021
1.650
1.670
1.600
1.620
559,553
-0.03(-1.82%)
Jun 08, 2021
1.670
1.700
1.635
1.650
379,258
-0.05(-2.94%)
Jun 07, 2021
1.660
1.700
1.640
1.700
358,018
+0.04(+2.41%)
Jun 04, 2021
1.680
1.720
1.640
1.660
519,912
-0.02(-1.19%)
Jun 03, 2021
1.740
1.747
1.660
1.680
749,247
-0.09(-5.08%)
Jun 02, 2021
1.790
1.810
1.750
1.770
435,408
-0.01(-0.56%)
Jun 01, 2021
1.800
1.840
1.650
1.780
1,042,523
-0.02(-1.11%)
May 28, 2021
1.770
1.800
1.760
1.800
237,406
+0.02(+1.12%)
May 27, 2021
1.810
1.830
1.760
1.780
386,160
-0.03(-1.66%)
May 26, 2021
1.910
1.910
1.760
1.810
578,400
-0.06(-3.21%)
May 25, 2021
1.920
1.940
1.830
1.870
1,140,630
-0.03(-1.58%)
May 24, 2021
1.730
1.900
1.730
1.900
856,510
+0.15(+8.57%)
May 21, 2021
1.750
1.760
1.680
1.750
529,199
+0.00(+0.00%)
May 20, 2021
1.710
1.750
1.700
1.750
208,597
+0.04(+2.34%)
May 19, 2021
1.700
1.750
1.665
1.710
521,566
+0.02(+1.18%)
May 18, 2021
1.700
1.740
1.630
1.690
481,043
+0.02(+1.20%)
May 17, 2021
1.590
1.690
1.590
1.670
553,761
+0.08(+5.03%)
May 14, 2021
1.570
1.590
1.530
1.590
246,836
+0.04(+2.58%)
May 13, 2021
1.540
1.600
1.540
1.550
238,215
+0.00(+0.00%)
May 12, 2021
1.620
1.640
1.540
1.550
495,825
-0.09(-5.49%)
May 11, 2021
1.600
1.660
1.600
1.640
314,699
+0.02(+1.23%)
May 10, 2021
1.610
1.640
1.590
1.620
388,192
+0.01(+0.62%)
May 07, 2021
1.610
1.650
1.610
1.610
312,893
+0.02(+1.26%)
May 06, 2021
1.640
1.650
1.570
1.590
475,499
+0.01(+0.63%)
May 05, 2021
1.580
1.620
1.550
1.580
289,309
+0.00(+0.00%)
May 04, 2021
1.660
1.670
1.580
1.580
468,159
-0.08(-4.82%)
May 03, 2021
1.650
1.660
1.620
1.660
344,424
+0.06(+3.75%)
Apr 30, 2021
1.610
1.624
1.590
1.600
114,900
-0.01(-0.62%)
Apr 29, 2021
1.680
1.680
1.600
1.610
254,165
-0.05(-3.30%)
Apr 28, 2021
1.600
1.670
1.580
1.665
269,615
+0.04(+2.78%)
Apr 27, 2021
1.680
1.680
1.600
1.620
255,753
-0.02(-1.22%)
Apr 26, 2021
1.640
1.650
1.620
1.640
216,348
+0.03(+1.86%)
Apr 23, 2021
1.660
1.680
1.600
1.610
332,300
-0.02(-1.23%)
Apr 22, 2021
1.770
1.770
1.620
1.630
461,216
-0.13(-7.39%)
Apr 21, 2021
1.660
1.820
1.660
1.760
1,055,658
+0.16(+10.00%)
Apr 20, 2021
1.600
1.650
1.590
1.600
352,369
+0.00(+0.00%)
Apr 19, 2021
1.600
1.650
1.590
1.600
285,796
+0.00(+0.00%)
Apr 16, 2021
1.640
1.640
1.590
1.600
412,200
-0.02(-1.23%)
Apr 15, 2021
1.550
1.620
1.550
1.620
354,996
+0.09(+5.88%)
Apr 14, 2021
1.520
1.560
1.520
1.530
320,504
-0.01(-0.65%)
Apr 13, 2021
1.600
1.620
1.540
1.540
537,409
-0.06(-3.75%)
Apr 12, 2021
1.650
1.650
1.560
1.600
282,292
-0.06(-3.61%)
Apr 09, 2021
1.710
1.710
1.660
1.660
181,700
-0.05(-2.92%)
Apr 08, 2021
1.680
1.710
1.670
1.710
216,255
+0.05(+3.01%)
Apr 07, 2021
1.690
1.710
1.650
1.660
104,306
-0.03(-1.78%)
Apr 06, 2021
1.680
1.730
1.680
1.690
282,624
-0.02(-1.17%)
Apr 05, 2021
1.690
1.740
1.667
1.710
549,989
-0.01(-0.58%)
Apr 01, 2021
1.700
1.720
1.600
1.720
322,100
+0.07(+4.24%)
Mar 31, 2021
1.570
1.710
1.560
1.650
575,656
+0.08(+5.10%)
Mar 30, 2021
1.630
1.630
1.530
1.570
511,956
-0.06(-3.68%)
Mar 29, 2021
1.640
1.660
1.600
1.630
282,833
-0.05(-2.98%)
Mar 26, 2021
1.680
1.690
1.615
1.680
274,100
+0.01(+0.60%)
Mar 25, 2021
1.595
1.680
1.595
1.670
465,654
+0.04(+2.45%)
Mar 24, 2021
1.670
1.678
1.600
1.630
863,483
-0.04(-2.40%)
Mar 23, 2021
1.780
1.800
1.650
1.670
507,323
-0.12(-6.70%)
Mar 22, 2021
1.750
1.830
1.750
1.790
510,442
+0.10(+5.92%)
Mar 19, 2021
1.800
1.860
1.690
1.690
3,103,100
-0.02(-1.17%)
Mar 18, 2021
1.750
1.790
1.710
1.710
516,934
-0.08(-4.47%)
Mar 17, 2021
1.650
1.800
1.650
1.790
413,238
+0.12(+7.19%)
Mar 16, 2021
1.750
1.770
1.670
1.670
394,090
-0.08(-4.57%)
Mar 15, 2021
1.660
1.770
1.660
1.750
1,357,496
+0.08(+4.79%)
Mar 12, 2021
1.640
1.680
1.600
1.670
406,500
+0.02(+1.21%)
Mar 11, 2021
1.610
1.680
1.610
1.650
227,536
+0.05(+3.12%)
Mar 10, 2021
1.670
1.700
1.600
1.600
419,959
-0.08(-4.76%)
Mar 09, 2021
1.570
1.690
1.560
1.680
657,499
+0.18(+12.00%)
Mar 08, 2021
1.490
1.530
1.451
1.500
418,685
+0.02(+1.35%)
Mar 05, 2021
1.510
1.530
1.430
1.480
523,000
-0.04(-2.63%)
Mar 04, 2021
1.560
1.610
1.460
1.520
859,852
-0.05(-3.18%)
Mar 03, 2021
1.630
1.630
1.530
1.570
434,903
-0.06(-3.68%)
Mar 02, 2021
1.630
1.650
1.595
1.630
378,702
+0.04(+2.52%)
Mar 01, 2021
1.680
1.680
1.570
1.590
641,334
-0.07(-4.22%)
Feb 26, 2021
1.710
1.710
1.550
1.660
864,600
-0.04(-2.35%)
Feb 25, 2021
1.730
1.800
1.700
1.700
796,019
-0.03(-1.73%)
Feb 24, 2021
1.670
1.750
1.640
1.730
513,455
+0.05(+2.98%)
Feb 23, 2021
1.720
1.740
1.620
1.680
489,412
-0.04(-2.33%)
Feb 22, 2021
1.660
1.740
1.650
1.720
849,714
+0.07(+4.24%)
Feb 19, 2021
1.680
1.700
1.620
1.650
548,100
-0.02(-1.20%)
Feb 18, 2021
1.660
1.700
1.640
1.670
567,300
+0.00(+0.00%)
Feb 17, 2021
1.660
1.700
1.630
1.670
738,700
-0.04(-2.34%)
Feb 16, 2021
1.730
1.750
1.630
1.710
1,407,044
-0.06(-3.39%)
Feb 12, 2021
1.740
1.780
1.700
1.770
467,600
+0.00(+0.00%)
Feb 11, 2021
1.800
1.830
1.740
1.770
623,697
-0.02(-1.12%)
Feb 10, 2021
1.780
1.830
1.760
1.790
382,593
+0.02(+1.13%)
Feb 09, 2021
1.820
1.820
1.760
1.770
465,723
-0.02(-1.12%)
Feb 08, 2021
1.850
1.880
1.781
1.790
971,893
-0.06(-3.24%)
Feb 05, 2021
1.800
1.850
1.772
1.850
457,300
+0.05(+2.78%)
Feb 04, 2021
1.800
1.840
1.700
1.800
789,876
-0.03(-1.64%)
Feb 03, 2021
1.810
1.870
1.780
1.830
614,073
+0.06(+3.39%)
Feb 02, 2021
1.850
1.860
1.750
1.770
631,494
-0.08(-4.32%)
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.