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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.350
UNCHANGED
Official Closing Price
Updated: 7:00 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 (%)
Jan 29, 2021
2.210
2.224
2.061
2.118
583,187
-0.14(-6.27%)
Jan 28, 2021
2.168
2.274
2.097
2.260
744,638
+0.09(+4.25%)
Jan 27, 2021
2.047
2.260
2.047
2.168
531,464
+0.10(+4.79%)
Jan 26, 2021
2.104
2.217
2.054
2.068
562,530
-0.04(-1.68%)
Jan 25, 2021
2.061
2.104
1.976
2.104
263,207
+0.04(+2.06%)
Jan 22, 2021
1.990
2.083
1.983
2.061
194,536
-0.01(-0.34%)
Jan 21, 2021
2.075
2.107
1.983
2.068
213,650
-0.01(-0.34%)
Jan 20, 2021
2.033
2.083
1.920
2.075
272,070
+0.08(+3.90%)
Jan 19, 2021
2.054
2.090
1.920
1.998
551,215
-0.09(-4.41%)
Jan 15, 2021
2.118
2.146
2.040
2.090
286,440
-0.05(-2.32%)
Jan 14, 2021
2.118
2.160
2.068
2.139
359,935
+0.06(+2.72%)
Jan 13, 2021
2.217
2.260
2.026
2.083
661,512
-0.11(-5.16%)
Jan 12, 2021
2.217
2.309
2.146
2.196
527,919
+0.03(+1.31%)
Jan 11, 2021
2.338
2.338
2.139
2.168
795,757
-0.19(-8.11%)
Jan 08, 2021
2.437
2.444
2.288
2.359
468,836
+0.00(+0.00%)
Jan 07, 2021
2.040
2.430
1.990
2.359
1,114,999
+0.32(+15.62%)
Jan 06, 2021
2.026
2.061
1.871
2.040
754,458
+0.00(+0.00%)
Jan 05, 2021
1.983
2.061
1.920
2.040
393,469
+0.14(+7.46%)
Jan 04, 2021
1.700
2.026
1.700
1.898
922,113
+0.21(+12.61%)
Dec 31, 2020
1.686
1.686
1.686
602,196
-0.07(-4.03%)
Dec 30, 2020
1.842
1.859
1.743
1.757
602,196
-0.07(-3.88%)
Dec 29, 2020
1.870
1.890
1.778
1.828
612,825
-0.04(-2.27%)
Dec 28, 2020
2.012
2.104
1.849
1.870
719,426
-0.14(-7.04%)
Dec 24, 2020
2.019
2.040
1.983
2.012
175,901
-0.01(-0.70%)
Dec 23, 2020
1.969
2.139
1.969
2.026
568,500
+0.06(+2.88%)
Dec 22, 2020
1.976
2.075
1.961
1.969
336,904
-0.02(-1.07%)
Dec 21, 2020
2.175
2.245
1.969
1.990
1,131,454
-0.18(-8.47%)
Dec 18, 2020
2.189
2.274
2.146
2.175
406,296
-0.01(-0.65%)
Dec 17, 2020
2.274
2.309
2.125
2.189
766,932
-0.12(-5.21%)
Dec 16, 2020
2.316
2.373
2.238
2.309
380,824
-0.08(-3.26%)
Dec 15, 2020
2.408
2.462
2.240
2.387
699,999
+0.00(+0.00%)
Dec 14, 2020
2.763
2.763
2.380
2.387
1,121,363
-0.33(-12.01%)
Dec 11, 2020
2.961
2.989
2.380
2.713
1,646,222
-0.19(-6.59%)
Dec 10, 2020
2.210
3.010
2.182
2.904
3,190,387
+0.71(+32.26%)
Dec 09, 2020
2.196
2.408
2.132
2.196
1,361,777
+0.06(+2.65%)
Dec 08, 2020
1.955
2.224
1.948
2.139
1,186,233
+0.21(+11.03%)
Dec 07, 2020
1.757
1.934
1.714
1.927
908,134
+0.18(+10.57%)
Dec 04, 2020
1.629
1.764
1.608
1.743
551,564
+0.16(+9.82%)
Dec 03, 2020
1.594
1.700
1.573
1.587
387,014
-0.01(-0.89%)
Dec 02, 2020
1.488
1.658
1.488
1.601
532,892
+0.13(+8.65%)
Dec 01, 2020
1.551
1.615
1.460
1.473
249,024
-0.06(-4.15%)
Nov 30, 2020
1.622
1.622
1.438
1.537
467,577
-0.07(-4.40%)
Nov 27, 2020
1.587
1.615
1.530
1.608
242,676
+0.08(+5.09%)
Nov 25, 2020
1.629
1.636
1.424
1.530
801,441
-0.17(-10.00%)
Nov 24, 2020
1.218
1.771
1.204
1.700
2,671,156
+0.53(+45.45%)
Nov 23, 2020
1.211
1.275
1.169
1.169
357,291
-0.05(-4.07%)
Nov 20, 2020
1.190
1.233
1.190
1.218
138,208
+0.03(+2.38%)
Nov 19, 2020
1.254
1.254
1.169
1.190
130,157
-0.02(-1.75%)
Nov 18, 2020
1.261
1.339
1.211
1.211
419,718
-0.02(-1.72%)
Nov 17, 2020
1.204
1.240
1.148
1.233
187,578
+0.07(+6.10%)
Nov 16, 2020
1.148
1.169
1.119
1.162
186,713
+0.04(+3.80%)
Nov 13, 2020
1.162
1.197
1.063
1.119
337,263
-0.09(-7.06%)
Nov 12, 2020
1.346
1.346
1.063
1.204
617,198
-0.11(-8.11%)
Nov 11, 2020
1.105
1.374
1.091
1.310
1,653,581
+0.23(+21.71%)
Nov 10, 2020
1.084
1.105
1.048
1.077
190,578
+0.01(+0.66%)
Nov 09, 2020
0.9917
1.105
0.9563
1.070
585,392
+0.16(+17.97%)
Nov 06, 2020
0.9421
0.9563
0.8996
0.9067
167,855
-0.04(-3.76%)
Nov 05, 2020
0.9492
0.9634
0.9350
0.9421
89,485
+0.00(+0.38%)
Nov 04, 2020
0.9492
0.9696
0.9350
0.9386
45,646
-0.02(-1.85%)
Nov 03, 2020
0.9563
0.9775
0.9492
0.9563
59,299
-0.01(-0.74%)
Nov 02, 2020
0.9279
0.9704
0.9209
0.9634
168,110
+0.05(+5.43%)
Oct 30, 2020
0.9067
0.9421
0.9067
0.9138
88,515
+0.01(+1.57%)
Oct 29, 2020
0.9350
0.9350
0.8925
0.8996
139,881
-0.04(-3.79%)
Oct 28, 2020
0.9563
0.9634
0.9138
0.9350
219,254
-0.03(-2.94%)
Oct 27, 2020
0.9775
0.9988
0.9563
0.9634
207,757
-0.04(-3.89%)
Oct 26, 2020
1.027
1.041
0.9917
1.002
80,214
-0.02(-1.74%)
Oct 23, 2020
1.048
1.048
1.013
1.020
42,352
-0.00(-0.28%)
Oct 22, 2020
1.013
1.034
1.006
1.023
62,342
+0.00(+0.28%)
Oct 21, 2020
0.9917
1.020
0.9846
1.020
97,948
+0.01(+0.70%)
Oct 20, 2020
1.077
1.077
0.9846
1.013
249,378
-0.01(-1.38%)
Oct 19, 2020
1.027
1.055
1.020
1.027
77,313
-0.01(-1.36%)
Oct 16, 2020
1.063
1.084
1.027
1.041
131,855
+0.00(+0.00%)
Oct 15, 2020
1.034
1.048
1.020
1.041
38,008
+0.01(+0.68%)
Oct 14, 2020
1.034
1.062
1.034
1.034
109,866
-0.01(-1.35%)
Oct 13, 2020
1.070
1.098
1.034
1.048
133,321
-0.04(-3.33%)
Oct 12, 2020
1.070
1.112
1.070
1.084
85,025
-0.03(-3.10%)
Oct 09, 2020
1.133
1.164
1.090
1.119
194,960
-0.01(-0.63%)
Oct 08, 2020
1.084
1.162
1.070
1.126
206,977
+0.04(+3.92%)
Oct 07, 2020
1.055
1.084
1.041
1.084
83,132
+0.03(+2.68%)
Oct 06, 2020
1.013
1.063
1.013
1.055
103,793
+0.03(+2.76%)
Oct 05, 2020
1.063
1.063
1.027
1.027
90,134
-0.01(-0.68%)
Oct 02, 2020
1.013
1.041
1.013
1.034
89,362
-0.01(-0.68%)
Oct 01, 2020
1.055
1.073
1.020
1.041
79,873
-0.01(-0.68%)
Sep 30, 2020
1.063
1.077
1.027
1.048
91,478
+0.02(+2.07%)
Sep 29, 2020
1.070
1.084
1.020
1.027
199,753
-0.06(-5.23%)
Sep 28, 2020
1.077
1.133
1.077
1.084
112,810
-0.04(-3.16%)
Sep 25, 2020
1.098
1.119
1.097
1.119
71,716
+0.02(+1.94%)
Sep 24, 2020
1.098
1.120
1.084
1.098
142,126
-0.04(-3.13%)
Sep 23, 2020
1.140
1.169
1.112
1.133
105,199
-0.04(-3.61%)
Sep 22, 2020
1.169
1.197
1.162
1.176
89,575
-0.02(-1.78%)
Sep 21, 2020
1.218
1.232
1.183
1.197
122,528
-0.01(-1.17%)
Sep 18, 2020
1.225
1.261
1.197
1.211
119,714
-0.01(-0.58%)
Sep 17, 2020
1.162
1.218
1.140
1.218
166,385
+0.04(+3.61%)
Sep 16, 2020
1.148
1.176
1.148
1.176
138,843
+0.03(+2.47%)
Sep 15, 2020
1.133
1.155
1.119
1.148
201,817
+0.04(+3.18%)
Sep 14, 2020
1.204
1.204
1.105
1.112
214,961
-0.08(-6.55%)
Sep 11, 2020
1.133
1.199
1.133
1.190
121,973
+0.04(+3.70%)
Sep 10, 2020
1.282
1.325
1.119
1.148
469,234
-0.17(-12.90%)
Sep 09, 2020
1.289
1.332
1.254
1.318
131,349
+0.01(+1.09%)
Sep 08, 2020
1.268
1.318
1.240
1.303
147,513
+0.01(+1.10%)
Sep 04, 2020
1.289
1.296
1.261
1.289
232,371
-0.02(-1.62%)
Sep 03, 2020
1.325
1.325
1.261
1.310
372,754
-0.02(-1.60%)
Sep 02, 2020
1.353
1.395
1.296
1.332
432,385
-0.06(-4.57%)
Sep 01, 2020
1.488
1.488
1.360
1.395
450,365
-0.11(-7.08%)
Aug 31, 2020
1.565
1.584
1.495
1.502
337,505
-0.09(-5.78%)
Aug 28, 2020
1.643
1.650
1.573
1.594
122,256
-0.01(-0.44%)
Aug 27, 2020
1.636
1.665
1.565
1.601
236,005
-0.04(-2.16%)
Aug 26, 2020
1.636
1.658
1.636
1.636
140,610
-0.02(-1.28%)
Aug 25, 2020
1.714
1.714
1.636
1.658
262,870
-0.08(-4.49%)
Aug 24, 2020
1.679
1.764
1.679
1.735
212,701
+0.01(+0.82%)
Aug 21, 2020
1.643
1.721
1.643
1.721
326,251
+0.06(+3.40%)
Aug 20, 2020
1.693
1.735
1.650
1.665
509,210
-0.06(-3.29%)
Aug 19, 2020
1.806
1.820
1.700
1.721
550,622
-0.12(-6.54%)
Aug 18, 2020
1.849
1.877
1.828
1.842
225,393
-0.06(-3.35%)
Aug 17, 2020
1.898
1.941
1.856
1.905
323,316
-0.03(-1.46%)
Aug 14, 2020
1.934
1.948
1.877
1.934
99,103
+0.02(+1.11%)
Aug 13, 2020
1.913
1.962
1.905
1.913
98,540
-0.03(-1.46%)
Aug 12, 2020
1.976
1.976
1.920
1.941
95,564
-0.01(-0.36%)
Aug 11, 2020
1.948
1.969
1.919
1.948
110,393
+0.02(+1.10%)
Aug 10, 2020
1.955
1.976
1.898
1.927
135,808
+0.01(+0.74%)
Aug 07, 2020
1.948
1.955
1.877
1.913
132,138
-0.05(-2.53%)
Aug 06, 2020
1.983
1.990
1.955
1.962
70,144
-0.02(-1.07%)
Aug 05, 2020
1.934
1.998
1.934
1.983
110,010
+0.05(+2.56%)
Aug 04, 2020
2.012
2.054
1.934
1.934
154,814
-0.05(-2.50%)
Aug 03, 2020
1.948
2.032
1.863
1.983
492,958
+0.01(+0.72%)
Jul 31, 2020
1.948
2.083
1.948
1.969
211,901
+0.00(+0.00%)
Jul 30, 2020
2.005
2.047
1.948
1.969
221,962
-0.04(-2.11%)
Jul 29, 2020
2.047
2.090
1.990
2.012
198,606
+0.00(+0.00%)
Jul 28, 2020
2.026
2.097
1.998
2.012
224,179
-0.05(-2.41%)
Jul 27, 2020
2.061
2.111
2.033
2.061
172,200
-0.02(-1.02%)
Jul 24, 2020
2.012
2.111
2.005
2.083
179,572
+0.04(+2.08%)
Jul 23, 2020
2.054
2.104
2.005
2.040
217,765
-0.06(-2.70%)
Jul 22, 2020
2.139
2.168
2.090
2.097
205,258
-0.04(-1.66%)
Jul 21, 2020
2.118
2.210
2.111
2.132
170,006
+0.02(+1.01%)
Jul 20, 2020
2.097
2.210
2.097
2.111
204,332
-0.05(-2.29%)
Jul 17, 2020
2.083
2.190
2.083
2.160
182,678
+0.08(+4.10%)
Jul 16, 2020
1.969
2.097
1.960
2.075
229,869
+0.13(+6.55%)
Jul 15, 2020
1.934
2.019
1.934
1.948
180,221
+0.01(+0.36%)
Jul 14, 2020
1.941
1.962
1.877
1.941
275,190
-0.04(-1.79%)
Jul 13, 2020
2.083
2.231
1.969
1.976
360,100
-0.14(-6.69%)
Jul 10, 2020
1.998
2.168
1.998
2.118
175,054
+0.09(+4.55%)
Jul 09, 2020
2.104
2.146
1.990
2.026
250,421
-0.11(-5.30%)
Jul 08, 2020
2.160
2.217
2.111
2.139
396,294
-0.09(-4.13%)
Jul 07, 2020
2.168
2.238
2.168
2.231
204,342
+0.06(+2.94%)
Jul 06, 2020
2.238
2.281
2.168
2.168
314,076
-0.07(-3.16%)
Jul 02, 2020
2.267
2.309
2.238
2.238
138,067
-0.04(-1.56%)
Jul 01, 2020
2.323
2.353
2.267
2.274
88,901
-0.08(-3.60%)
Jun 30, 2020
2.309
2.366
2.238
2.359
190,698
+0.04(+1.52%)
Jun 29, 2020
2.458
2.486
2.253
2.323
459,211
-0.16(-6.29%)
Jun 26, 2020
2.479
2.529
2.380
2.479
213,595
-0.01(-0.57%)
Jun 25, 2020
2.614
2.642
2.479
2.493
310,505
-0.17(-6.38%)
Jun 24, 2020
2.670
2.706
2.607
2.663
195,930
-0.07(-2.59%)
Jun 23, 2020
2.706
2.826
2.674
2.734
173,551
-0.01(-0.26%)
Jun 22, 2020
2.727
2.798
2.699
2.741
199,260
+0.00(+0.00%)
Jun 19, 2020
2.826
2.829
2.727
2.741
234,488
-0.06(-2.27%)
Jun 18, 2020
2.763
2.812
2.763
2.805
165,937
+0.04(+1.54%)
Jun 17, 2020
2.826
2.826
2.763
2.763
171,175
-0.05(-1.76%)
Jun 16, 2020
2.904
2.904
2.777
2.812
239,658
-0.04(-1.49%)
Jun 15, 2020
2.883
2.940
2.851
2.855
102,007
-0.08(-2.89%)
Jun 12, 2020
2.925
2.962
2.848
2.940
130,161
+0.08(+2.98%)
Jun 11, 2020
2.869
2.940
2.833
2.855
245,117
-0.17(-5.62%)
Jun 10, 2020
3.138
3.195
3.009
3.025
196,854
-0.23(-7.17%)
Jun 09, 2020
3.258
3.294
3.131
3.258
203,587
-0.08(-2.34%)
Jun 08, 2020
2.975
3.365
2.975
3.336
501,676
+0.36(+12.14%)
Jun 05, 2020
2.819
3.032
2.819
2.975
500,883
+0.15(+5.26%)
Jun 04, 2020
2.840
2.897
2.805
2.826
175,382
-0.03(-0.99%)
Jun 03, 2020
2.890
2.900
2.798
2.855
242,165
-0.01(-0.49%)
Jun 02, 2020
2.840
2.902
2.840
2.869
105,184
+0.01(+0.25%)
Jun 01, 2020
2.833
2.911
2.833
2.862
162,936
+0.00(+0.00%)
May 29, 2020
2.848
2.961
2.833
2.862
203,289
+0.02(+0.75%)
May 28, 2020
2.940
2.968
2.840
2.840
214,052
-0.08(-2.91%)
May 27, 2020
2.975
3.025
2.897
2.925
155,556
-0.01(-0.48%)
May 26, 2020
2.940
3.010
2.883
2.940
269,947
-0.04(-1.43%)
May 22, 2020
3.046
3.046
2.950
2.982
111,668
-0.03(-0.94%)
May 21, 2020
3.053
3.099
2.989
3.010
112,670
-0.04(-1.39%)
May 20, 2020
3.074
3.135
3.025
3.053
96,208
-0.04(-1.15%)
May 19, 2020
3.081
3.166
3.046
3.088
130,607
-0.05(-1.58%)
May 18, 2020
3.188
3.258
3.124
3.138
236,833
-0.06(-1.99%)
May 15, 2020
2.954
3.210
2.954
3.202
188,889
+0.20(+6.60%)
May 14, 2020
3.010
3.036
2.909
3.003
87,084
+0.02(+0.71%)
May 13, 2020
3.131
3.131
2.975
2.982
161,232
-0.11(-3.44%)
May 12, 2020
3.053
3.191
3.018
3.088
142,549
+0.04(+1.16%)
May 11, 2020
3.273
3.343
3.025
3.053
350,478
+0.08(+2.62%)
May 08, 2020
3.067
3.258
2.954
2.975
262,864
-0.06(-2.10%)
May 07, 2020
3.081
3.201
2.996
3.039
191,988
-0.11(-3.60%)
May 06, 2020
3.046
3.201
3.032
3.152
165,001
+0.10(+3.25%)
May 05, 2020
3.046
3.223
3.046
3.053
185,928
+0.04(+1.17%)
May 04, 2020
3.032
3.125
2.975
3.018
97,039
-0.08(-2.52%)
May 01, 2020
3.060
3.188
3.018
3.095
166,019
-0.08(-2.46%)
Apr 30, 2020
3.230
3.256
3.103
3.173
200,999
-0.06(-1.75%)
Apr 29, 2020
3.216
3.294
3.103
3.230
257,696
+0.16(+5.31%)
Apr 28, 2020
3.308
3.308
3.032
3.067
288,771
-0.19(-5.87%)
Apr 27, 2020
3.039
3.329
2.968
3.258
580,120
+0.33(+11.11%)
Apr 24, 2020
2.975
3.021
2.890
2.933
548,599
-0.15(-4.83%)
Apr 23, 2020
3.117
3.156
3.060
3.081
200,958
-0.01(-0.23%)
Apr 22, 2020
3.188
3.188
3.053
3.088
297,119
+0.04(+1.16%)
Apr 21, 2020
2.975
3.074
2.954
3.053
614,452
+0.06(+2.13%)
Apr 20, 2020
3.110
3.110
2.848
2.989
913,913
-0.30(-9.25%)
Apr 17, 2020
3.258
3.434
3.117
3.294
544,082
+0.05(+1.53%)
Apr 16, 2020
2.975
3.301
2.940
3.244
403,556
+0.28(+9.57%)
Apr 15, 2020
2.848
3.103
2.812
2.961
748,900
+0.09(+3.21%)
Apr 14, 2020
2.748
2.918
2.748
2.869
740,385
+0.12(+4.38%)
Apr 13, 2020
2.819
2.897
2.692
2.748
503,978
-0.09(-3.00%)
Apr 09, 2020
2.904
2.975
2.713
2.833
642,903
-0.04(-1.23%)
Apr 08, 2020
2.876
3.067
2.770
2.869
502,167
-0.13(-4.48%)
Apr 07, 2020
3.287
3.287
2.833
3.003
673,667
-0.08(-2.75%)
Apr 06, 2020
2.784
3.464
2.784
3.088
999,791
-0.58(-15.83%)
Apr 03, 2020
4.208
4.349
3.627
3.669
656,738
-0.45(-11.00%)
Apr 02, 2020
4.137
4.332
3.542
4.123
806,243
+0.36(+9.60%)
Apr 01, 2020
3.528
3.896
3.478
3.761
460,167
+0.02(+0.57%)
Mar 31, 2020
3.542
3.804
3.450
3.740
497,877
+0.30(+8.87%)
Mar 30, 2020
3.485
3.676
3.365
3.435
335,852
-0.39(-10.19%)
Mar 27, 2020
3.719
3.896
3.315
3.825
615,798
+0.05(+1.31%)
Mar 26, 2020
3.634
4.038
3.457
3.776
705,409
+0.47(+14.13%)
Mar 25, 2020
2.869
3.506
2.862
3.308
401,693
+0.43(+14.74%)
Mar 24, 2020
3.124
3.188
2.848
2.883
272,657
+0.04(+1.50%)
Mar 23, 2020
2.833
3.103
2.550
2.840
446,383
-0.08(-2.67%)
Mar 20, 2020
3.244
3.542
2.833
2.918
427,472
-0.20(-6.36%)
Mar 19, 2020
2.316
3.237
2.316
3.117
670,785
+0.72(+29.79%)
Mar 18, 2020
2.996
3.025
1.962
2.401
939,099
-0.78(-24.50%)
Mar 17, 2020
3.032
3.188
2.904
3.180
382,626
+0.13(+4.18%)
Mar 16, 2020
3.081
3.188
2.940
3.053
492,090
-0.18(-5.48%)
Mar 13, 2020
3.294
3.358
3.053
3.230
371,709
+0.21(+6.79%)
Mar 12, 2020
3.110
3.242
2.961
3.025
411,676
-0.31(-9.34%)
Mar 11, 2020
3.542
3.627
3.265
3.336
336,183
-0.35(-9.42%)
Mar 10, 2020
3.726
3.754
3.513
3.683
352,083
+0.23(+6.56%)
Mar 09, 2020
3.103
3.761
3.010
3.457
691,673
-0.60(-14.69%)
Mar 06, 2020
4.016
4.165
3.896
4.052
345,451
-0.05(-1.21%)
Mar 05, 2020
4.321
4.321
3.995
4.101
606,925
-0.24(-5.55%)
Mar 04, 2020
4.611
4.611
4.321
4.342
469,261
-0.13(-2.85%)
Mar 03, 2020
4.923
4.923
4.321
4.470
462,034
-0.32(-6.66%)
Mar 02, 2020
4.505
4.810
4.505
4.788
351,371
+0.28(+6.29%)
Feb 28, 2020
4.604
4.718
4.448
4.505
497,071
-0.23(-4.79%)
Feb 27, 2020
4.675
4.845
4.569
4.732
351,055
-0.06(-1.33%)
Feb 26, 2020
4.817
4.845
4.668
4.796
358,865
+0.13(+2.73%)
Feb 25, 2020
4.994
5.065
4.647
4.668
439,037
-0.33(-6.66%)
Feb 24, 2020
5.114
5.136
4.994
5.001
362,297
-0.21(-4.08%)
Feb 21, 2020
5.213
5.256
5.150
5.213
102,350
-0.03(-0.54%)
Feb 20, 2020
5.235
5.277
5.171
5.242
149,023
+0.01(+0.14%)
Feb 19, 2020
5.277
5.306
5.216
5.235
120,538
-0.04(-0.81%)
Feb 18, 2020
5.199
5.306
5.199
5.277
186,259
+0.08(+1.50%)
Feb 14, 2020
5.199
5.277
5.143
5.199
133,691
+0.03(+0.55%)
Feb 13, 2020
5.128
5.206
5.128
5.171
104,896
+0.05(+0.97%)
Feb 12, 2020
5.171
5.199
5.121
5.121
137,978
-0.02(-0.41%)
Feb 11, 2020
5.242
5.256
5.114
5.143
262,575
-0.04(-0.82%)
Feb 10, 2020
5.171
5.270
5.164
5.185
144,215
+0.01(+0.27%)
Feb 07, 2020
5.100
5.235
5.100
5.171
166,019
+0.07(+1.39%)
Feb 06, 2020
5.171
5.171
5.093
5.100
204,030
-0.04(-0.83%)
Feb 05, 2020
5.072
5.192
5.065
5.143
280,949
+0.08(+1.54%)
Feb 04, 2020
5.185
5.191
5.051
5.065
304,277
-0.04(-0.69%)
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.