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
)
8.560
-0.140 (-1.61%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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, 2024
9.230
9.280
9.140
9.180
245,779
+0.00(+0.00%)
Jan 30, 2024
9.160
9.200
9.100
9.180
256,957
+0.10(+1.10%)
Jan 29, 2024
9.080
9.110
9.000
9.080
503,196
-0.16(-1.73%)
Jan 26, 2024
9.250
9.250
9.180
9.240
551,947
-0.30(-3.14%)
Jan 25, 2024
9.480
9.540
9.410
9.540
216,580
+0.08(+0.85%)
Jan 24, 2024
9.480
9.490
9.407
9.460
391,159
-0.21(-2.17%)
Jan 23, 2024
9.630
9.700
9.560
9.670
800,369
+0.12(+1.26%)
Jan 22, 2024
9.600
9.650
9.550
9.550
290,015
+0.07(+0.74%)
Jan 19, 2024
9.410
9.480
9.330
9.480
315,793
-0.39(-3.95%)
Jan 18, 2024
9.820
9.880
9.780
9.870
205,137
-0.09(-0.90%)
Jan 17, 2024
9.930
9.960
9.860
9.960
320,512
+0.28(+2.89%)
Jan 16, 2024
9.705
9.730
9.650
9.680
203,565
+0.11(+1.15%)
Jan 12, 2024
9.650
9.690
9.550
9.570
300,426
-0.07(-0.73%)
Jan 11, 2024
9.530
9.680
9.530
9.640
596,168
+0.10(+1.05%)
Jan 10, 2024
9.450
9.540
9.410
9.540
222,272
-0.11(-1.14%)
Jan 09, 2024
9.770
9.800
9.610
9.650
304,405
-0.07(-0.72%)
Jan 08, 2024
9.710
9.798
9.630
9.720
729,543
-0.49(-4.80%)
Jan 05, 2024
10.23
10.32
10.17
10.21
357,447
-0.12(-1.12%)
Jan 04, 2024
10.52
10.53
10.30
10.33
1,411,279
+0.39(+3.88%)
Jan 03, 2024
9.890
9.960
9.800
9.940
498,418
+0.38(+3.97%)
Jan 02, 2024
9.410
9.580
9.410
9.560
583,427
+0.64(+7.17%)
Dec 29, 2023
9.000
9.020
8.910
8.920
132,223
+0.07(+0.79%)
Dec 28, 2023
8.900
8.940
8.850
8.850
837,659
-0.19(-2.10%)
Dec 27, 2023
8.990
9.060
8.950
9.040
321,846
-0.08(-0.88%)
Dec 26, 2023
9.420
9.460
8.950
9.120
994,977
-0.29(-3.08%)
Dec 22, 2023
9.360
9.480
9.360
9.410
250,428
+0.24(+2.62%)
Dec 21, 2023
9.000
9.180
8.990
9.170
254,676
+0.36(+4.09%)
Dec 20, 2023
8.810
8.890
8.810
8.810
168,773
+0.18(+2.09%)
Dec 19, 2023
8.620
8.700
8.560
8.630
372,008
-0.27(-3.03%)
Dec 18, 2023
8.855
8.912
8.810
8.900
469,421
+0.32(+3.73%)
Dec 15, 2023
8.530
8.680
8.420
8.580
218,362
+0.57(+7.12%)
Dec 14, 2023
8.050
8.150
8.000
8.010
280,590
+0.36(+4.71%)
Dec 13, 2023
7.640
7.660
7.500
7.650
165,360
+0.22(+2.96%)
Dec 12, 2023
7.500
7.530
7.410
7.430
220,231
-0.11(-1.46%)
Dec 11, 2023
7.510
7.600
7.485
7.540
280,040
-0.01(-0.13%)
Dec 08, 2023
7.490
7.580
7.470
7.550
135,510
+0.05(+0.67%)
Dec 07, 2023
7.480
7.510
7.450
7.500
182,881
-0.06(-0.79%)
Dec 06, 2023
7.537
7.670
7.520
7.560
241,367
-0.12(-1.56%)
Dec 05, 2023
7.740
7.750
7.680
7.680
312,578
-0.24(-2.97%)
Dec 04, 2023
7.910
7.950
7.870
7.915
125,261
-0.04(-0.44%)
Dec 01, 2023
7.830
7.960
7.790
7.950
132,373
+0.12(+1.53%)
Nov 30, 2023
7.860
7.900
7.770
7.830
280,310
-0.09(-1.14%)
Nov 29, 2023
7.950
7.970
7.920
7.920
146,563
+0.11(+1.38%)
Nov 28, 2023
7.810
7.850
7.760
7.812
246,852
-0.04(-0.48%)
Nov 27, 2023
7.860
7.890
7.829
7.850
153,089
+0.15(+1.98%)
Nov 24, 2023
7.640
7.720
7.630
7.697
53,350
+0.29(+3.88%)
Nov 22, 2023
7.380
7.410
7.350
7.410
96,933
+0.07(+0.90%)
Nov 21, 2023
7.440
7.440
7.330
7.344
177,774
-0.28(-3.62%)
Nov 20, 2023
7.640
7.640
7.565
7.620
241,762
+0.12(+1.60%)
Nov 17, 2023
7.460
7.510
7.430
7.500
313,307
+0.08(+1.04%)
Nov 16, 2023
7.500
7.540
7.420
7.423
138,364
-0.12(-1.56%)
Nov 15, 2023
7.540
7.600
7.510
7.540
189,808
+0.08(+1.00%)
Nov 14, 2023
7.300
7.480
7.300
7.465
481,561
+0.38(+5.29%)
Nov 13, 2023
7.060
7.100
7.020
7.090
245,911
-0.03(-0.42%)
Nov 10, 2023
7.110
7.150
7.070
7.120
216,550
-0.08(-1.11%)
Nov 09, 2023
7.280
7.310
7.190
7.200
251,411
+0.10(+1.41%)
Nov 08, 2023
7.140
7.210
7.080
7.100
413,071
+0.11(+1.57%)
Nov 07, 2023
7.100
7.100
6.982
6.990
370,016
-0.16(-2.24%)
Nov 06, 2023
7.330
7.370
7.150
7.150
465,053
-0.14(-1.92%)
Nov 03, 2023
7.345
7.400
7.180
7.290
800,749
-1.33(-15.43%)
Nov 02, 2023
8.620
8.670
8.590
8.620
145,940
+0.24(+2.86%)
Nov 01, 2023
8.300
8.390
8.300
8.380
96,697
+0.10(+1.21%)
Oct 31, 2023
8.200
8.285
8.180
8.280
390,133
+0.06(+0.73%)
Oct 30, 2023
8.210
8.240
8.140
8.220
113,777
-0.11(-1.32%)
Oct 27, 2023
8.345
8.390
8.300
8.330
76,463
+0.06(+0.73%)
Oct 26, 2023
8.250
8.320
8.200
8.270
139,574
+0.17(+2.10%)
Oct 25, 2023
8.210
8.220
8.090
8.100
191,744
-0.23(-2.76%)
Oct 24, 2023
8.260
8.360
8.260
8.330
223,714
+0.05(+0.60%)
Oct 23, 2023
8.120
8.340
8.100
8.280
182,971
+0.24(+2.99%)
Oct 20, 2023
8.120
8.165
8.040
8.040
214,832
-0.08(-0.99%)
Oct 19, 2023
8.170
8.220
8.100
8.120
207,501
-0.23(-2.75%)
Oct 18, 2023
8.430
8.430
8.350
8.350
153,768
-0.25(-2.91%)
Oct 17, 2023
8.590
8.630
8.560
8.600
129,362
-0.12(-1.40%)
Oct 16, 2023
8.790
8.770
8.650
8.722
271,422
-0.24(-2.66%)
Oct 13, 2023
9.010
9.050
8.930
8.960
58,771
+0.15(+1.70%)
Oct 12, 2023
9.000
9.040
8.800
8.810
105,734
-0.09(-1.07%)
Oct 11, 2023
8.970
9.015
8.860
8.905
123,062
-0.25(-2.68%)
Oct 10, 2023
9.200
9.255
9.140
9.150
174,800
-0.25(-2.66%)
Oct 09, 2023
9.240
9.400
9.227
9.400
85,493
-0.01(-0.11%)
Oct 06, 2023
9.200
9.420
9.160
9.410
77,846
+0.24(+2.62%)
Oct 05, 2023
9.090
9.180
9.055
9.170
74,786
+0.18(+2.00%)
Oct 04, 2023
8.990
9.000
8.880
8.990
101,872
+0.04(+0.39%)
Oct 03, 2023
8.940
8.995
8.930
8.955
120,538
+0.02(+0.17%)
Oct 02, 2023
9.010
9.020
8.920
8.940
91,711
-0.02(-0.22%)
Sep 29, 2023
9.030
9.055
8.920
8.960
70,510
+0.05(+0.60%)
Sep 28, 2023
8.830
8.935
8.825
8.907
113,011
+0.14(+1.56%)
Sep 27, 2023
8.930
8.950
8.720
8.770
75,579
+0.02(+0.23%)
Sep 26, 2023
8.840
8.845
8.740
8.750
61,259
+0.01(+0.12%)
Sep 25, 2023
8.700
8.740
8.700
8.740
125,533
-0.19(-2.13%)
Sep 22, 2023
9.020
9.020
8.930
8.930
66,372
-0.19(-2.08%)
Sep 21, 2023
9.150
9.190
9.100
9.120
63,237
+0.05(+0.55%)
Sep 20, 2023
9.170
9.180
9.040
9.070
75,461
+0.04(+0.44%)
Sep 19, 2023
8.980
9.035
8.970
9.030
93,172
+0.18(+2.03%)
Sep 18, 2023
8.865
8.895
8.830
8.850
97,892
-0.06(-0.73%)
Sep 15, 2023
8.940
8.970
8.900
8.915
84,037
-0.08(-0.83%)
Sep 14, 2023
9.040
9.070
8.970
8.990
61,073
+0.08(+0.90%)
Sep 13, 2023
8.880
8.960
8.880
8.910
91,995
+0.08(+0.91%)
Sep 12, 2023
8.920
8.960
8.780
8.830
87,979
-0.13(-1.45%)
Sep 11, 2023
8.915
8.965
8.880
8.960
105,219
+0.18(+2.05%)
Sep 08, 2023
8.800
8.870
8.760
8.780
72,721
-0.04(-0.45%)
Sep 07, 2023
8.798
8.890
8.750
8.820
96,645
-0.28(-3.06%)
Sep 06, 2023
9.072
9.170
9.070
9.098
73,311
+0.17(+1.88%)
Sep 05, 2023
9.020
9.030
8.920
8.930
104,261
-0.22(-2.46%)
Sep 01, 2023
9.290
9.290
9.132
9.155
52,166
+0.09(+1.05%)
Aug 31, 2023
9.250
9.250
9.030
9.060
160,776
-0.55(-5.72%)
Aug 30, 2023
9.600
9.641
9.580
9.610
51,638
+0.00(+0.00%)
Aug 29, 2023
9.400
9.620
9.400
9.610
53,288
+0.22(+2.34%)
Aug 28, 2023
9.390
9.410
9.335
9.390
64,175
-0.01(-0.11%)
Aug 25, 2023
9.390
9.450
9.330
9.400
64,655
+0.01(+0.11%)
Aug 24, 2023
9.570
9.580
9.390
9.390
120,216
-0.39(-3.99%)
Aug 23, 2023
9.810
9.820
9.730
9.780
46,531
-0.13(-1.31%)
Aug 22, 2023
9.990
10.03
9.900
9.910
106,298
-0.03(-0.30%)
Aug 21, 2023
9.935
9.950
9.865
9.940
168,427
+0.22(+2.26%)
Aug 18, 2023
9.650
9.740
9.620
9.720
86,586
+0.11(+1.14%)
Aug 17, 2023
9.740
9.740
9.604
9.610
59,910
-0.14(-1.45%)
Aug 16, 2023
9.890
9.920
9.730
9.751
137,285
+0.04(+0.42%)
Aug 15, 2023
9.810
9.840
9.700
9.710
98,714
+0.01(+0.10%)
Aug 14, 2023
9.620
9.740
9.620
9.700
51,734
+0.04(+0.42%)
Aug 11, 2023
9.690
9.740
9.655
9.660
68,653
-0.07(-0.72%)
Aug 10, 2023
9.820
9.885
9.715
9.730
51,011
+0.07(+0.72%)
Aug 09, 2023
9.630
9.715
9.630
9.660
63,906
+0.06(+0.68%)
Aug 08, 2023
9.510
9.600
9.480
9.595
769,519
+0.03(+0.26%)
Aug 07, 2023
9.490
9.570
9.460
9.570
85,599
+0.17(+1.81%)
Aug 04, 2023
9.580
9.590
9.390
9.400
104,975
-0.50(-5.05%)
Aug 03, 2023
9.860
9.950
9.840
9.900
101,925
-0.04(-0.40%)
Aug 02, 2023
10.01
10.04
9.930
9.940
94,938
-0.15(-1.49%)
Aug 01, 2023
10.09
10.10
10.05
10.09
176,927
-0.14(-1.37%)
Jul 31, 2023
10.28
10.37
10.22
10.23
55,983
+0.11(+1.09%)
Jul 28, 2023
10.13
10.18
10.08
10.12
88,313
+0.05(+0.53%)
Jul 27, 2023
10.12
10.19
10.06
10.07
68,485
-0.01(-0.09%)
Jul 26, 2023
10.00
10.09
9.980
10.08
45,544
+0.07(+0.71%)
Jul 25, 2023
9.960
10.04
9.930
10.01
70,174
-0.04(-0.45%)
Jul 24, 2023
10.17
10.19
10.04
10.05
116,868
-0.12(-1.18%)
Jul 21, 2023
10.21
10.21
10.10
10.17
174,912
-0.37(-3.46%)
Jul 20, 2023
10.60
10.60
10.51
10.54
112,438
+0.05(+0.52%)
Jul 19, 2023
10.48
10.51
10.44
10.48
89,953
+0.07(+0.70%)
Jul 18, 2023
10.32
10.43
10.28
10.41
116,402
+0.21(+2.03%)
Jul 17, 2023
10.21
10.22
10.15
10.20
126,453
+0.06(+0.59%)
Jul 14, 2023
10.18
10.19
10.11
10.14
71,186
+0.16(+1.60%)
Jul 13, 2023
9.860
10.00
9.850
9.980
105,008
+0.43(+4.50%)
Jul 12, 2023
9.410
9.570
9.390
9.550
78,290
+0.05(+0.53%)
Jul 11, 2023
9.360
9.500
9.320
9.500
114,639
+0.32(+3.54%)
Jul 10, 2023
9.180
9.190
9.150
9.175
71,209
+0.04(+0.38%)
Jul 07, 2023
9.030
9.170
9.030
9.140
93,356
+0.16(+1.78%)
Jul 06, 2023
8.980
9.030
8.910
8.980
56,543
-0.07(-0.83%)
Jul 05, 2023
9.125
9.135
9.050
9.055
91,428
+0.02(+0.17%)
Jul 03, 2023
8.880
9.050
8.870
9.040
64,007
+0.29(+3.31%)
Jun 30, 2023
8.780
8.850
8.720
8.750
114,013
+0.12(+1.39%)
Jun 29, 2023
8.680
8.690
8.630
8.630
165,029
-0.14(-1.60%)
Jun 28, 2023
8.820
8.850
8.760
8.770
111,091
+0.01(+0.11%)
Jun 27, 2023
8.730
8.820
8.680
8.760
170,122
+0.09(+1.04%)
Jun 26, 2023
8.710
8.730
8.660
8.670
198,963
+0.11(+1.29%)
Jun 23, 2023
8.500
8.620
8.500
8.560
163,385
+0.03(+0.35%)
Jun 22, 2023
8.510
8.600
8.490
8.530
136,288
+0.03(+0.35%)
Jun 21, 2023
8.450
8.510
8.430
8.500
142,864
-0.10(-1.16%)
Jun 20, 2023
8.625
8.650
8.565
8.600
89,526
-0.26(-2.93%)
Jun 16, 2023
8.953
8.960
8.850
8.860
118,357
-0.37(-4.01%)
Jun 15, 2023
9.080
9.250
9.080
9.230
154,093
+0.15(+1.65%)
Jun 14, 2023
9.150
9.200
9.050
9.080
152,575
-0.08(-0.87%)
Jun 13, 2023
9.130
9.180
9.130
9.160
149,232
+0.38(+4.33%)
Jun 12, 2023
8.770
8.810
8.700
8.780
118,297
-0.04(-0.45%)
Jun 09, 2023
8.790
8.850
8.770
8.820
179,081
-0.29(-3.18%)
Jun 08, 2023
9.000
9.110
8.990
9.110
241,267
+0.50(+5.81%)
Jun 07, 2023
8.520
8.640
8.510
8.610
132,042
+0.00(+0.06%)
Jun 06, 2023
8.530
8.610
8.490
8.605
178,198
-0.12(-1.32%)
Jun 05, 2023
8.770
8.890
8.650
8.720
140,206
-0.07(-0.80%)
Jun 02, 2023
8.851
8.880
8.770
8.790
261,022
+0.21(+2.45%)
Jun 01, 2023
8.500
8.610
8.500
8.580
234,362
+0.23(+2.75%)
May 31, 2023
8.450
8.450
8.300
8.350
272,865
-0.13(-1.53%)
May 30, 2023
8.625
8.640
8.450
8.480
308,175
+0.11(+1.31%)
May 26, 2023
8.371
8.425
8.310
8.370
215,517
+0.31(+3.85%)
May 25, 2023
8.110
8.110
8.010
8.060
227,915
-0.11(-1.30%)
May 24, 2023
8.230
8.230
8.131
8.166
195,672
-0.25(-3.02%)
May 23, 2023
8.500
8.500
8.400
8.420
218,350
-0.10(-1.17%)
May 22, 2023
8.580
8.580
8.480
8.520
187,501
-0.15(-1.73%)
May 19, 2023
8.740
8.740
8.620
8.670
184,513
+0.03(+0.35%)
May 18, 2023
8.601
8.650
8.590
8.640
125,141
-0.00(-0.06%)
May 17, 2023
8.590
8.689
8.550
8.645
119,503
-0.07(-0.75%)
May 16, 2023
8.760
8.774
8.680
8.710
187,380
-0.19(-2.13%)
May 15, 2023
8.870
8.900
8.820
8.900
170,059
+0.13(+1.48%)
May 12, 2023
8.800
8.830
8.770
8.770
139,481
+0.04(+0.46%)
May 11, 2023
8.690
8.740
8.665
8.730
172,379
+0.08(+0.90%)
May 10, 2023
8.760
8.760
8.600
8.652
196,300
-0.09(-1.01%)
May 09, 2023
8.700
8.755
8.660
8.740
181,011
-0.13(-1.52%)
May 08, 2023
8.910
8.940
8.870
8.875
203,391
+0.06(+0.74%)
May 05, 2023
8.819
8.830
8.750
8.810
167,736
+0.12(+1.37%)
May 04, 2023
8.718
8.790
8.680
8.691
193,081
-0.11(-1.24%)
May 03, 2023
8.840
8.900
8.800
8.800
278,958
-0.09(-1.01%)
May 02, 2023
8.970
8.970
8.810
8.890
246,777
-0.16(-1.82%)
May 01, 2023
9.132
9.150
9.030
9.055
169,161
+0.07(+0.72%)
Apr 28, 2023
8.990
9.025
8.950
8.990
147,609
+0.01(+0.11%)
Apr 27, 2023
8.930
8.980
8.900
8.980
275,765
+0.11(+1.24%)
Apr 26, 2023
9.000
9.040
8.870
8.870
205,000
-0.13(-1.44%)
Apr 25, 2023
9.160
9.160
9.000
9.000
292,926
-0.36(-3.85%)
Apr 24, 2023
9.410
9.420
9.310
9.360
192,216
-0.06(-0.64%)
Apr 21, 2023
9.370
9.420
9.320
9.420
124,285
-0.15(-1.57%)
Apr 20, 2023
9.701
9.760
9.560
9.570
138,271
+0.00(+0.00%)
Apr 19, 2023
9.615
9.680
9.560
9.570
178,321
-0.40(-4.01%)
Apr 18, 2023
10.20
10.20
9.920
9.970
724,165
-0.13(-1.29%)
Apr 17, 2023
10.07
10.11
10.04
10.10
387,474
+0.34(+3.48%)
Apr 14, 2023
9.860
9.880
9.740
9.760
534,755
+0.33(+3.50%)
Apr 13, 2023
9.360
9.460
9.340
9.430
475,514
+0.40(+4.46%)
Apr 12, 2023
9.060
9.160
9.020
9.027
459,202
+0.22(+2.44%)
Apr 11, 2023
8.750
8.870
8.740
8.812
474,768
+0.39(+4.66%)
Apr 10, 2023
8.360
8.420
8.300
8.420
304,440
-0.01(-0.12%)
Apr 06, 2023
8.400
8.450
8.340
8.430
181,187
+0.05(+0.66%)
Apr 05, 2023
8.420
8.480
8.330
8.375
357,260
-0.29(-3.29%)
Apr 04, 2023
8.790
8.800
8.650
8.660
280,936
-0.01(-0.12%)
Apr 03, 2023
8.630
8.750
8.620
8.670
499,945
-0.35(-3.88%)
Mar 31, 2023
9.070
9.100
9.010
9.020
291,480
+0.21(+2.38%)
Mar 30, 2023
8.925
8.940
8.810
8.810
392,377
+0.17(+1.97%)
Mar 29, 2023
8.560
8.680
8.480
8.640
932,103
-2.98(-25.65%)
Mar 28, 2023
11.31
11.74
11.19
11.62
591,215
+0.27(+2.42%)
Mar 27, 2023
11.42
11.46
11.04
11.35
411,765
-0.08(-0.74%)
Mar 24, 2023
11.22
11.46
11.09
11.43
222,654
-0.07(-0.61%)
Mar 23, 2023
11.85
11.88
11.48
11.50
278,964
-0.36(-3.04%)
Mar 22, 2023
11.87
12.06
11.82
11.86
222,864
+0.04(+0.34%)
Mar 21, 2023
11.81
11.89
11.75
11.82
165,117
+0.24(+2.07%)
Mar 20, 2023
11.46
11.63
11.44
11.58
207,749
+0.07(+0.65%)
Mar 17, 2023
11.49
11.54
11.38
11.51
145,739
+0.19(+1.68%)
Mar 16, 2023
11.16
11.33
11.11
11.31
204,719
-0.17(-1.44%)
Mar 15, 2023
11.34
11.49
11.29
11.48
161,713
-0.23(-1.96%)
Mar 14, 2023
11.69
11.76
11.60
11.71
201,644
+0.50(+4.46%)
Mar 13, 2023
11.20
11.29
11.13
11.21
147,688
-0.06(-0.53%)
Mar 10, 2023
11.44
11.46
11.26
11.27
201,706
-0.10(-0.88%)
Mar 09, 2023
11.50
11.53
11.37
11.37
206,198
-0.20(-1.73%)
Mar 08, 2023
11.47
11.59
11.46
11.57
188,201
-0.12(-1.03%)
Mar 07, 2023
11.94
11.94
11.66
11.69
305,213
-0.44(-3.63%)
Mar 06, 2023
12.18
12.22
12.13
12.13
327,463
-0.08(-0.66%)
Mar 03, 2023
12.15
12.22
12.01
12.21
181,958
+0.01(+0.04%)
Mar 02, 2023
12.14
12.22
12.05
12.21
266,354
+0.06(+0.48%)
Mar 01, 2023
12.20
12.22
12.10
12.15
203,343
+0.47(+3.99%)
Feb 28, 2023
11.82
11.83
11.66
11.68
244,140
+0.01(+0.09%)
Feb 27, 2023
11.55
11.68
11.54
11.67
183,900
+0.33(+2.91%)
Feb 24, 2023
11.32
11.37
11.24
11.34
150,927
-0.06(-0.53%)
Feb 23, 2023
11.41
11.42
11.32
11.40
203,044
+0.25(+2.24%)
Feb 22, 2023
11.20
11.25
11.15
11.15
164,884
-0.22(-1.94%)
Feb 21, 2023
11.37
11.50
11.34
11.37
183,571
+0.13(+1.16%)
Feb 17, 2023
11.09
11.25
11.06
11.24
230,916
+0.08(+0.72%)
Feb 16, 2023
11.06
11.21
11.01
11.16
138,778
+0.19(+1.69%)
Feb 15, 2023
10.92
10.98
10.89
10.97
148,065
-0.15(-1.35%)
Feb 14, 2023
11.15
11.19
11.00
11.12
129,873
+0.20(+1.78%)
Feb 13, 2023
11.01
11.01
10.90
10.93
108,536
-0.05(-0.46%)
Feb 10, 2023
10.94
10.99
10.90
10.98
127,319
-0.32(-2.87%)
Feb 09, 2023
11.46
11.50
11.29
11.30
175,606
+0.20(+1.76%)
Feb 08, 2023
11.35
11.37
11.11
11.11
323,849
-0.19(-1.68%)
Feb 07, 2023
11.24
11.32
11.12
11.30
214,075
+0.01(+0.09%)
Feb 06, 2023
11.44
11.44
11.25
11.29
68,533
-0.22(-1.87%)
Feb 03, 2023
11.52
11.64
11.50
11.51
83,403
-0.26(-2.23%)
Feb 02, 2023
11.55
11.83
11.50
11.77
255,721
+0.43(+3.77%)
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.