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
A.P. Moeller-Maersk A/S ADR
(OP:
AMKBY
)
9.000
-0.040 (-0.44%)
Streaming Delayed Price
Updated: 3:59 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 31, 2017
8.450
8.480
8.360
8.395
193,266
+0.06(+0.78%)
Jan 30, 2017
8.290
8.360
8.280
8.330
79,928
-0.03(-0.30%)
Jan 27, 2017
8.380
8.380
8.320
8.355
150,518
-0.17(-2.05%)
Jan 26, 2017
8.525
8.550
8.490
8.530
166,651
-0.06(-0.70%)
Jan 25, 2017
8.510
8.590
8.510
8.590
105,135
+0.25(+3.00%)
Jan 24, 2017
8.320
8.352
8.275
8.340
58,164
+0.01(+0.12%)
Jan 23, 2017
8.330
8.340
8.290
8.330
65,518
+0.01(+0.12%)
Jan 20, 2017
8.300
8.332
8.270
8.320
39,808
+0.01(+0.12%)
Jan 19, 2017
8.320
8.350
8.250
8.310
44,418
+0.08(+0.97%)
Jan 18, 2017
8.350
8.350
8.120
8.230
96,564
-0.38(-4.41%)
Jan 17, 2017
8.600
8.620
8.590
8.610
84,412
+0.02(+0.23%)
Jan 13, 2017
8.590
8.590
8.590
0
-0.03(-0.35%)
Jan 12, 2017
8.630
8.664
8.580
8.620
39,942
+0.20(+2.38%)
Jan 11, 2017
8.270
8.456
8.270
8.420
62,927
+0.12(+1.45%)
Jan 10, 2017
8.400
8.410
8.290
8.300
59,269
-0.24(-2.81%)
Jan 09, 2017
8.610
8.610
8.483
8.540
644,456
-0.09(-1.04%)
Jan 06, 2017
8.592
8.670
8.590
8.630
1,051,875
+0.13(+1.53%)
Jan 05, 2017
8.390
8.510
8.370
8.500
262,563
+0.29(+3.53%)
Jan 04, 2017
8.140
8.220
8.090
8.210
118,046
-0.02(-0.24%)
Jan 03, 2017
8.090
8.235
8.090
8.230
238,330
+0.23(+2.88%)
Dec 30, 2016
8.000
8.000
8.000
0
-0.05(-0.62%)
Dec 29, 2016
7.992
8.070
7.992
8.050
44,807
+0.10(+1.26%)
Dec 28, 2016
7.960
7.990
7.900
7.950
58,746
-0.04(-0.50%)
Dec 27, 2016
7.970
8.000
7.950
7.990
132,727
-0.04(-0.56%)
Dec 23, 2016
8.035
8.035
8.035
0
+0.01(+0.06%)
Dec 22, 2016
8.010
8.140
7.990
8.030
42,134
+0.06(+0.75%)
Dec 21, 2016
7.940
8.000
7.930
7.970
40,373
+0.00(+0.00%)
Dec 20, 2016
7.910
8.010
7.890
7.970
93,356
-0.02(-0.25%)
Dec 19, 2016
8.070
8.070
7.970
7.990
335,495
-0.10(-1.18%)
Dec 16, 2016
7.990
8.130
7.950
8.085
294,860
-0.05(-0.61%)
Dec 15, 2016
8.020
8.160
8.020
8.135
84,358
+0.19(+2.46%)
Dec 14, 2016
7.960
8.072
7.940
7.940
448,410
+0.17(+2.24%)
Dec 13, 2016
7.800
7.810
7.740
7.766
299,337
+0.32(+4.24%)
Dec 12, 2016
7.510
7.510
7.408
7.450
169,921
-0.12(-1.59%)
Dec 09, 2016
7.370
7.570
7.360
7.570
37,994
-0.00(-0.07%)
Dec 08, 2016
7.780
7.780
7.540
7.575
59,732
+0.21(+2.78%)
Dec 07, 2016
7.300
7.390
7.290
7.370
85,248
+0.09(+1.24%)
Dec 06, 2016
7.230
7.300
7.230
7.280
265,157
-0.08(-1.02%)
Dec 05, 2016
7.250
7.370
7.250
7.355
668,392
+0.22(+3.01%)
Dec 02, 2016
7.048
7.160
7.040
7.140
880,132
+0.10(+1.49%)
Dec 01, 2016
7.020
7.090
7.010
7.035
226,896
+0.40(+5.95%)
Nov 30, 2016
6.690
6.690
6.602
6.640
116,914
-0.03(-0.45%)
Nov 29, 2016
6.620
6.690
6.590
6.670
71,935
+0.10(+1.60%)
Nov 28, 2016
6.550
6.590
6.540
6.565
51,133
-0.03(-0.53%)
Nov 25, 2016
6.570
6.600
6.530
6.600
27,639
+0.03(+0.46%)
Nov 23, 2016
6.570
6.570
6.570
0
+0.01(+0.15%)
Nov 22, 2016
6.580
6.580
6.510
6.560
77,183
+0.10(+1.55%)
Nov 21, 2016
6.430
6.460
6.410
6.460
77,791
+0.05(+0.86%)
Nov 18, 2016
6.450
6.450
6.390
6.405
158,422
-0.01(-0.11%)
Nov 17, 2016
6.470
6.485
6.410
6.412
42,190
-0.09(-1.35%)
Nov 16, 2016
6.460
6.520
6.450
6.500
102,261
-0.08(-1.29%)
Nov 15, 2016
6.520
6.600
6.490
6.585
137,672
+0.08(+1.23%)
Nov 14, 2016
6.520
6.520
6.450
6.505
112,430
+0.06(+0.87%)
Nov 11, 2016
6.480
6.510
6.400
6.449
78,532
-0.34(-5.02%)
Nov 10, 2016
6.820
6.820
6.730
6.790
68,070
-0.01(-0.15%)
Nov 09, 2016
6.780
6.830
6.720
6.800
178,332
-0.32(-4.49%)
Nov 08, 2016
7.082
7.130
7.060
7.120
122,906
-0.14(-1.93%)
Nov 07, 2016
7.220
7.280
7.210
7.260
69,419
+0.21(+3.05%)
Nov 04, 2016
6.950
7.080
6.950
7.045
44,996
-0.00(-0.07%)
Nov 03, 2016
7.000
7.060
6.980
7.050
264,801
+0.01(+0.14%)
Nov 02, 2016
7.000
7.080
6.985
7.040
352,106
-0.54(-7.12%)
Nov 01, 2016
7.650
7.650
7.510
7.580
116,022
-0.10(-1.37%)
Oct 31, 2016
7.665
7.704
7.610
7.685
114,170
+0.04(+0.59%)
Oct 28, 2016
7.645
7.680
7.610
7.640
172,768
-0.02(-0.26%)
Oct 27, 2016
7.695
7.720
7.650
7.660
51,307
+0.02(+0.20%)
Oct 26, 2016
7.620
7.690
7.610
7.645
303,118
+0.09(+1.26%)
Oct 25, 2016
7.530
7.570
7.505
7.550
542,741
-0.08(-0.98%)
Oct 24, 2016
7.670
7.670
7.595
7.625
1,278,156
+0.07(+0.93%)
Oct 21, 2016
7.530
7.560
7.500
7.555
418,593
+0.06(+0.87%)
Oct 20, 2016
7.460
7.540
7.460
7.490
82,161
+0.11(+1.49%)
Oct 19, 2016
7.300
7.420
7.300
7.380
10,518
+0.15(+2.07%)
Oct 18, 2016
7.230
7.230
7.180
7.230
16,919
+0.08(+1.12%)
Oct 17, 2016
7.210
7.210
7.140
7.150
19,343
-0.06(-0.83%)
Oct 14, 2016
7.205
7.270
7.200
7.210
24,786
+0.12(+1.62%)
Oct 13, 2016
7.045
7.110
7.025
7.095
92,566
-0.15(-2.00%)
Oct 12, 2016
7.180
7.270
7.180
7.240
154,904
+0.07(+0.98%)
Oct 11, 2016
7.240
7.260
7.160
7.170
112,906
-0.08(-1.10%)
Oct 10, 2016
7.250
7.310
7.250
7.250
50,711
+0.02(+0.28%)
Oct 07, 2016
7.270
7.275
7.150
7.230
40,345
-0.13(-1.79%)
Oct 06, 2016
7.290
7.362
7.290
7.362
34,777
-0.05(-0.65%)
Oct 05, 2016
7.340
7.430
7.340
7.410
55,469
+0.10(+1.37%)
Oct 04, 2016
7.320
7.330
7.270
7.310
31,499
-0.02(-0.20%)
Oct 03, 2016
7.350
7.350
7.280
7.325
231,162
-0.06(-0.81%)
Sep 30, 2016
7.280
7.400
7.280
7.385
128,867
+0.13(+1.86%)
Sep 29, 2016
7.380
7.390
7.240
7.250
260,887
-0.12(-1.63%)
Sep 28, 2016
7.250
7.410
7.220
7.370
49,266
+0.15(+2.01%)
Sep 27, 2016
7.160
7.240
7.150
7.225
23,613
-0.04(-0.48%)
Sep 26, 2016
7.270
7.305
7.240
7.260
19,425
-0.16(-2.16%)
Sep 23, 2016
7.460
7.460
7.350
7.420
67,232
-0.30(-3.89%)
Sep 22, 2016
7.670
7.760
7.670
7.720
52,074
+0.25(+3.35%)
Sep 21, 2016
7.380
7.490
7.350
7.470
30,559
+0.01(+0.13%)
Sep 20, 2016
7.500
7.500
7.410
7.460
57,093
-0.07(-0.93%)
Sep 19, 2016
7.570
7.580
7.480
7.530
30,783
-0.02(-0.26%)
Sep 16, 2016
7.520
7.572
7.500
7.550
25,185
-0.26(-3.33%)
Sep 15, 2016
7.730
7.840
7.730
7.810
294,541
+0.09(+1.17%)
Sep 14, 2016
7.780
7.800
7.700
7.720
1,800,718
-0.01(-0.13%)
Sep 13, 2016
7.730
7.760
7.680
7.730
197,215
+0.00(+0.00%)
Sep 12, 2016
7.598
7.730
7.598
7.730
44,112
+0.08(+1.05%)
Sep 09, 2016
7.780
7.780
7.640
7.650
14,937
-0.04(-0.58%)
Sep 08, 2016
7.700
7.730
7.670
7.695
53,796
+0.04(+0.46%)
Sep 07, 2016
7.660
7.714
7.620
7.660
131,854
+0.02(+0.26%)
Sep 06, 2016
7.660
7.670
7.580
7.640
10,666
-0.02(-0.26%)
Sep 02, 2016
7.660
7.660
7.660
0
+0.00(+0.00%)
Sep 01, 2016
7.650
7.670
7.580
7.660
25,907
+0.20(+2.61%)
Aug 31, 2016
7.490
7.497
7.440
7.465
27,129
-0.04(-0.47%)
Aug 30, 2016
7.525
7.540
7.480
7.500
282,369
-0.05(-0.66%)
Aug 29, 2016
7.500
7.560
7.495
7.550
354,017
+0.10(+1.34%)
Aug 26, 2016
7.502
7.600
7.410
7.450
291,421
+0.00(+0.00%)
Aug 25, 2016
7.445
7.490
7.430
7.450
20,285
-0.06(-0.80%)
Aug 24, 2016
7.520
7.550
7.490
7.510
12,870
+0.06(+0.74%)
Aug 23, 2016
7.400
7.500
7.400
7.455
151,540
+0.19(+2.55%)
Aug 22, 2016
7.220
7.300
7.220
7.269
46,969
-0.03(-0.42%)
Aug 19, 2016
7.204
7.300
7.190
7.300
32,332
+0.13(+1.81%)
Aug 18, 2016
7.100
7.170
7.060
7.170
24,320
+0.21(+3.09%)
Aug 17, 2016
6.910
6.978
6.880
6.955
18,018
-0.05(-0.78%)
Aug 16, 2016
6.980
7.050
6.960
7.010
28,994
+0.04(+0.50%)
Aug 15, 2016
6.940
7.000
6.940
6.975
29,996
-0.01(-0.07%)
Aug 12, 2016
7.010
7.120
6.970
6.980
52,885
+0.21(+3.10%)
Aug 11, 2016
6.760
6.840
6.730
6.770
47,733
-0.05(-0.73%)
Aug 10, 2016
6.860
6.890
6.804
6.820
92,887
-0.04(-0.58%)
Aug 09, 2016
6.850
6.930
6.800
6.860
38,266
+0.09(+1.33%)
Aug 08, 2016
6.810
6.810
6.740
6.770
40,276
-0.04(-0.51%)
Aug 05, 2016
6.745
6.820
6.745
6.805
30,520
+0.09(+1.42%)
Aug 04, 2016
6.726
6.740
6.680
6.710
32,067
+0.07(+0.98%)
Aug 03, 2016
6.600
6.650
6.580
6.645
72,745
-0.05(-0.67%)
Aug 02, 2016
6.650
6.690
6.630
6.690
34,582
+0.00(+0.00%)
Aug 01, 2016
6.740
6.740
6.650
6.690
16,137
-0.17(-2.48%)
Jul 29, 2016
6.750
6.860
6.750
6.860
39,792
+0.18(+2.69%)
Jul 28, 2016
6.640
6.680
6.630
6.680
25,598
+0.24(+3.73%)
Jul 27, 2016
6.440
6.446
6.370
6.440
46,504
+0.10(+1.58%)
Jul 26, 2016
6.250
6.350
6.250
6.340
104,826
+0.06(+0.96%)
Jul 25, 2016
6.310
6.310
6.250
6.280
41,776
-0.02(-0.40%)
Jul 22, 2016
6.300
6.320
6.270
6.305
51,239
+0.02(+0.40%)
Jul 21, 2016
6.290
6.310
6.240
6.280
154,882
-0.05(-0.87%)
Jul 20, 2016
6.280
6.360
6.265
6.335
60,222
+0.09(+1.52%)
Jul 19, 2016
6.210
6.250
6.170
6.240
146,296
-0.04(-0.64%)
Jul 18, 2016
6.240
6.290
6.200
6.280
137,360
-0.10(-1.57%)
Jul 15, 2016
6.340
6.380
6.310
6.380
108,958
-0.13(-2.00%)
Jul 14, 2016
6.520
6.550
6.470
6.510
22,794
+0.05(+0.77%)
Jul 13, 2016
6.470
6.470
6.410
6.460
24,915
-0.07(-1.07%)
Jul 12, 2016
6.570
6.580
6.530
6.530
47,643
+0.07(+1.08%)
Jul 11, 2016
6.570
6.570
6.430
6.460
33,359
+0.02(+0.31%)
Jul 08, 2016
6.450
6.300
6.440
64,448
+0.14(+2.22%)
Jul 07, 2016
6.290
6.390
6.240
6.300
56,249
-0.02(-0.32%)
Jul 05, 2016
6.370
6.374
6.280
6.320
42,476
-0.32(-4.82%)
Jul 01, 2016
6.640
6.640
6.640
0
+0.10(+1.53%)
Jun 30, 2016
6.513
6.550
6.450
6.540
34,870
+0.08(+1.32%)
Jun 29, 2016
6.420
6.490
6.420
6.455
34,050
+0.29(+4.62%)
Jun 28, 2016
6.200
6.200
6.110
6.170
55,614
+0.14(+2.32%)
Jun 27, 2016
6.110
6.110
5.980
6.030
38,729
-0.51(-7.87%)
Jun 24, 2016
6.610
6.680
6.534
6.545
31,033
-0.49(-6.90%)
Jun 23, 2016
6.900
7.050
6.900
7.030
94,339
+0.86(+13.94%)
Jun 22, 2016
6.250
6.260
6.160
6.170
75,993
-0.04(-0.72%)
Jun 21, 2016
6.160
6.230
6.126
6.215
341,828
+0.08(+1.39%)
Jun 20, 2016
6.180
6.180
6.130
6.130
186,783
+0.03(+0.49%)
Jun 17, 2016
6.070
6.120
6.040
6.100
231,561
+0.02(+0.33%)
Jun 16, 2016
5.950
6.080
5.850
6.080
359,790
+0.03(+0.50%)
Jun 15, 2016
6.090
6.150
6.050
6.050
80,924
+0.06(+1.00%)
Jun 14, 2016
6.060
6.110
5.940
5.990
103,184
-0.23(-3.78%)
Jun 13, 2016
6.250
6.290
6.225
6.225
106,201
-0.18(-2.73%)
Jun 10, 2016
6.440
6.440
6.340
6.400
28,130
-0.26(-3.98%)
Jun 09, 2016
6.640
6.670
6.620
6.665
51,468
-0.25(-3.55%)
Jun 08, 2016
6.910
6.940
6.880
6.910
33,603
+0.04(+0.58%)
Jun 07, 2016
6.820
6.910
6.800
6.870
56,020
+0.23(+3.46%)
Jun 06, 2016
6.560
6.660
6.560
6.640
45,779
+0.12(+1.84%)
Jun 03, 2016
6.560
6.580
6.460
6.520
30,783
+0.00(+0.00%)
Jun 02, 2016
6.570
6.570
6.480
6.520
21,108
-0.03(-0.46%)
Jun 01, 2016
6.500
6.550
6.500
6.550
47,088
+0.10(+1.55%)
May 31, 2016
6.470
6.520
6.435
6.450
92,824
+0.01(+0.16%)
May 27, 2016
6.440
6.440
6.440
0
-0.15(-2.35%)
May 26, 2016
6.600
6.610
6.550
6.595
39,705
+0.05(+0.84%)
May 25, 2016
6.470
6.540
6.470
6.540
38,402
-0.07(-1.06%)
May 24, 2016
6.580
6.620
6.550
6.610
33,305
-0.03(-0.45%)
May 23, 2016
6.590
6.660
6.590
6.640
49,841
-0.08(-1.12%)
May 20, 2016
6.690
6.740
6.670
6.715
175,763
+0.12(+1.90%)
May 19, 2016
6.610
6.630
6.500
6.590
77,440
-0.06(-0.90%)
May 18, 2016
6.630
6.760
6.630
6.650
537,926
-0.11(-1.63%)
May 17, 2016
6.730
6.800
6.710
6.760
606,550
+0.10(+1.50%)
May 16, 2016
6.560
6.660
6.560
6.660
33,202
+0.10(+1.52%)
May 13, 2016
6.550
6.580
6.500
6.560
676,178
-0.11(-1.65%)
May 12, 2016
6.770
6.770
6.630
6.670
44,899
-0.04(-0.60%)
May 11, 2016
6.643
6.770
6.640
6.710
59,362
-0.07(-1.03%)
May 10, 2016
6.700
6.780
6.690
6.780
47,270
-0.09(-1.38%)
May 09, 2016
6.970
6.970
6.838
6.875
410,421
-0.25(-3.44%)
May 06, 2016
7.092
7.140
7.092
7.120
32,426
+0.02(+0.28%)
May 05, 2016
7.130
7.170
7.042
7.100
72,463
-0.07(-0.98%)
May 04, 2016
7.150
7.250
7.130
7.170
315,603
+0.37(+5.44%)
May 03, 2016
6.840
6.840
6.754
6.800
64,250
-0.18(-2.58%)
May 02, 2016
6.960
6.980
6.880
6.980
184,963
-0.10(-1.41%)
Apr 29, 2016
7.000
7.100
7.000
7.080
232,024
+0.11(+1.58%)
Apr 28, 2016
7.080
7.080
6.950
6.970
582,697
-0.23(-3.19%)
Apr 27, 2016
7.140
7.210
7.130
7.200
384,879
+0.11(+1.55%)
Apr 26, 2016
7.114
7.130
7.070
7.090
39,273
+0.02(+0.28%)
Apr 25, 2016
7.130
7.130
7.070
7.070
122,635
-0.24(-3.23%)
Apr 22, 2016
7.250
7.330
7.230
7.306
181,893
+0.02(+0.22%)
Apr 21, 2016
7.280
7.320
7.208
7.290
153,983
+0.05(+0.69%)
Apr 20, 2016
7.230
7.300
7.230
7.240
631,762
+0.17(+2.40%)
Apr 19, 2016
6.900
7.090
6.900
7.070
209,712
+0.29(+4.28%)
Apr 18, 2016
6.650
6.780
6.650
6.780
104,995
+0.02(+0.30%)
Apr 15, 2016
6.720
6.780
6.716
6.760
163,859
+0.07(+1.05%)
Apr 14, 2016
6.700
6.720
6.660
6.690
287,305
+0.17(+2.61%)
Apr 13, 2016
6.490
6.540
6.460
6.520
371,739
+0.12(+1.87%)
Apr 12, 2016
6.300
6.420
6.300
6.400
271,086
-0.25(-3.76%)
Apr 11, 2016
6.500
6.660
6.500
6.650
408,217
+0.17(+2.62%)
Apr 08, 2016
6.380
6.480
6.350
6.480
170,108
+0.26(+4.18%)
Apr 07, 2016
6.220
6.320
6.180
6.220
33,686
-0.10(-1.58%)
Apr 06, 2016
6.220
6.320
6.220
6.320
17,055
-0.01(-0.16%)
Apr 05, 2016
6.240
6.330
6.240
6.330
39,016
-0.16(-2.47%)
Apr 04, 2016
6.490
6.520
6.470
6.490
22,057
+0.02(+0.31%)
Apr 01, 2016
6.500
6.500
6.440
6.470
53,389
-0.12(-1.82%)
Mar 31, 2016
6.640
6.640
6.580
6.590
44,377
-0.16(-2.30%)
Mar 30, 2016
6.730
6.780
6.718
6.745
10,315
+0.16(+2.35%)
Mar 29, 2016
6.550
6.590
6.490
6.590
438,748
-0.08(-1.20%)
Mar 28, 2016
6.680
6.690
6.670
6.670
87,703
+0.00(+0.00%)
Mar 24, 2016
6.670
6.670
6.670
0
+0.01(+0.23%)
Mar 23, 2016
6.810
6.810
6.620
6.655
79,749
-0.17(-2.42%)
Mar 22, 2016
6.782
6.870
6.720
6.820
27,891
+0.04(+0.59%)
Mar 21, 2016
6.860
6.880
6.780
6.780
76,238
-0.15(-2.16%)
Mar 18, 2016
6.940
6.940
6.890
6.930
124,098
+0.13(+1.91%)
Mar 17, 2016
6.790
6.830
6.710
6.800
533,969
-0.01(-0.15%)
Mar 16, 2016
6.660
6.810
6.660
6.810
276,114
+0.13(+1.95%)
Mar 15, 2016
6.622
6.680
6.607
6.680
348,650
-0.06(-0.82%)
Mar 14, 2016
6.760
6.760
6.660
6.735
265,892
-0.07(-1.10%)
Mar 11, 2016
6.730
6.810
6.730
6.810
114,344
+0.18(+2.71%)
Mar 10, 2016
6.580
6.680
6.570
6.630
260,231
-0.12(-1.78%)
Mar 09, 2016
6.750
6.800
6.720
6.750
434,857
-0.07(-0.95%)
Mar 08, 2016
6.960
6.960
6.790
6.815
137,503
-0.28(-4.01%)
Mar 07, 2016
7.000
7.110
7.000
7.100
14,015
+0.00(+0.00%)
Mar 04, 2016
6.970
7.150
6.970
7.100
62,535
+0.17(+2.45%)
Mar 03, 2016
6.840
6.930
6.840
6.930
265,168
+0.12(+1.76%)
Mar 02, 2016
6.730
6.840
6.725
6.810
1,134,820
+0.22(+3.34%)
Mar 01, 2016
6.530
6.620
6.490
6.590
90,695
-0.01(-0.15%)
Feb 29, 2016
6.620
6.670
6.570
6.600
15,953
+0.15(+2.33%)
Feb 26, 2016
6.460
6.460
6.400
6.450
16,063
+0.21(+3.37%)
Feb 25, 2016
6.220
6.250
6.185
6.240
32,586
+0.10(+1.63%)
Feb 24, 2016
6.050
6.140
6.000
6.140
34,957
-0.09(-1.44%)
Feb 23, 2016
6.230
6.230
6.160
6.230
47,326
-0.14(-2.20%)
Feb 22, 2016
6.275
6.380
6.275
6.370
30,480
+0.18(+2.91%)
Feb 19, 2016
6.210
6.210
6.160
6.190
36,079
-0.14(-2.21%)
Feb 18, 2016
6.330
6.380
6.320
6.330
17,917
-0.16(-2.39%)
Feb 17, 2016
6.400
6.510
6.400
6.485
121,558
+0.29(+4.60%)
Feb 16, 2016
6.150
6.200
6.140
6.200
29,980
+0.20(+3.33%)
Feb 12, 2016
6.000
6.000
6.000
0
+0.31(+5.45%)
Feb 11, 2016
5.700
5.710
5.620
5.690
35,119
-0.30(-5.09%)
Feb 10, 2016
5.900
6.050
5.864
5.995
22,345
-0.21(-3.31%)
Feb 09, 2016
6.130
6.320
6.130
6.200
247,212
-0.28(-4.32%)
Feb 08, 2016
6.488
6.510
6.400
6.480
38,703
-0.17(-2.63%)
Feb 05, 2016
6.700
6.714
6.620
6.655
37,304
+0.07(+0.99%)
Feb 04, 2016
6.350
6.600
6.350
6.590
45,784
+0.31(+4.94%)
Feb 03, 2016
6.200
6.280
6.170
6.280
39,033
+0.13(+2.11%)
Feb 02, 2016
6.200
6.202
6.120
6.150
69,109
-0.38(-5.82%)
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.