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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 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
0.7546
0.7669
0.7310
0.7310
203,658
-0.02(-3.18%)
Jan 30, 2024
0.7667
0.7770
0.7510
0.7550
170,638
-0.02(-2.45%)
Jan 29, 2024
0.7747
0.7888
0.7610
0.7740
96,747
-0.04(-4.66%)
Jan 26, 2024
0.8039
0.8118
0.7800
0.8118
298,060
+0.02(+2.18%)
Jan 25, 2024
0.8058
0.8130
0.7700
0.7945
370,028
+0.00(+0.53%)
Jan 24, 2024
0.8316
0.8400
0.7902
0.7903
460,992
+0.00(+0.44%)
Jan 23, 2024
0.8030
0.8200
0.7868
0.7868
224,547
-0.02(-2.62%)
Jan 22, 2024
0.8496
0.8496
0.8080
0.8080
68,865
-0.04(-4.92%)
Jan 19, 2024
0.8189
0.8800
0.8189
0.8498
119,155
-0.01(-1.42%)
Jan 18, 2024
0.8429
0.8620
0.8222
0.8620
454,131
+0.01(+1.44%)
Jan 17, 2024
0.9080
0.9200
0.8498
0.8498
663,828
-0.05(-5.14%)
Jan 16, 2024
0.8400
0.9500
0.8689
0.8958
3,397,640
+0.12(+14.86%)
Jan 12, 2024
0.7500
0.8009
0.7500
0.7799
263,994
+0.08(+11.05%)
Jan 11, 2024
0.6930
0.7200
0.6900
0.7023
474,297
+0.01(+1.78%)
Jan 10, 2024
0.7294
0.7376
0.6900
0.6900
651,851
-0.03(-4.01%)
Jan 09, 2024
0.7800
0.7825
0.7188
0.7188
357,456
-0.06(-7.13%)
Jan 08, 2024
0.7800
0.8345
0.7738
0.7740
189,714
-0.04(-4.44%)
Jan 05, 2024
0.8400
0.8426
0.7959
0.8100
608,848
-0.08(-8.99%)
Jan 04, 2024
0.8511
0.8900
0.8240
0.8900
738,876
+0.01(+1.14%)
Jan 03, 2024
0.8500
0.8978
0.8200
0.8800
773,188
+0.04(+4.76%)
Jan 02, 2024
0.7680
0.8400
0.7510
0.8400
702,822
+0.04(+5.00%)
Dec 29, 2023
0.7600
0.8046
0.7500
0.8000
393,501
+0.03(+3.82%)
Dec 28, 2023
0.8200
0.8200
0.7706
0.7706
107,489
-0.01(-1.22%)
Dec 27, 2023
0.7760
0.8198
0.7760
0.7801
552,199
-0.00(-0.62%)
Dec 26, 2023
0.7670
0.7994
0.7670
0.7850
458,727
+0.01(+1.29%)
Dec 22, 2023
0.7325
0.7790
0.7325
0.7750
782,565
+0.04(+5.72%)
Dec 21, 2023
0.7500
0.7672
0.7331
0.7331
151,609
-0.01(-1.69%)
Dec 20, 2023
0.7800
0.7800
0.7300
0.7457
598,459
-0.03(-3.90%)
Dec 19, 2023
0.7600
0.7772
0.7415
0.7760
486,422
-0.00(-0.51%)
Dec 18, 2023
0.7670
0.7800
0.7612
0.7800
367,562
+0.01(+1.69%)
Dec 15, 2023
0.7800
0.7819
0.7400
0.7670
382,444
-0.01(-1.67%)
Dec 14, 2023
0.8600
0.8600
0.7620
0.7800
165,307
-0.01(-1.45%)
Dec 13, 2023
0.7678
0.8019
0.7540
0.7915
530,610
+0.03(+3.45%)
Dec 12, 2023
0.7490
0.7850
0.7490
0.7651
424,031
-0.06(-7.82%)
Dec 11, 2023
0.8163
0.8300
0.7500
0.8300
1,200,541
-0.01(-1.37%)
Dec 08, 2023
0.8500
0.8500
0.8020
0.8415
568,262
-0.01(-1.00%)
Dec 07, 2023
0.8100
0.8750
0.7820
0.8500
1,163,591
+0.04(+4.94%)
Dec 06, 2023
0.7800
0.8100
0.7595
0.8100
642,365
+0.03(+3.98%)
Dec 05, 2023
0.6800
0.7900
0.6601
0.7790
2,625,764
+0.12(+17.99%)
Dec 04, 2023
0.6900
0.6900
0.6440
0.6602
221,662
-0.02(-3.56%)
Dec 01, 2023
0.6470
0.6890
0.6300
0.6846
291,780
+0.04(+6.50%)
Nov 30, 2023
0.6600
0.6600
0.6364
0.6428
341,192
-0.01(-1.55%)
Nov 29, 2023
0.6900
0.6969
0.6500
0.6529
376,137
-0.02(-2.73%)
Nov 28, 2023
0.6600
0.6760
0.6512
0.6712
279,454
+0.02(+2.91%)
Nov 27, 2023
0.6900
0.6900
0.6490
0.6522
665,727
-0.04(-5.57%)
Nov 24, 2023
0.6930
0.7030
0.6901
0.6907
171,088
-0.01(-1.96%)
Nov 22, 2023
0.7200
0.7370
0.6944
0.7045
127,808
-0.01(-0.80%)
Nov 21, 2023
0.7300
0.7300
0.7000
0.7102
233,919
-0.01(-1.37%)
Nov 20, 2023
0.7500
0.7500
0.7201
0.7201
177,354
-0.01(-1.79%)
Nov 17, 2023
0.7640
0.7640
0.7296
0.7332
150,074
+0.00(+0.05%)
Nov 16, 2023
0.7481
0.7532
0.7328
0.7328
198,834
-0.01(-1.09%)
Nov 15, 2023
0.7455
0.7999
0.7201
0.7409
196,393
+0.01(+1.59%)
Nov 14, 2023
0.7418
0.7598
0.7189
0.7293
291,587
+0.03(+4.02%)
Nov 13, 2023
0.7100
0.7160
0.6965
0.7011
182,479
+0.00(+0.14%)
Nov 10, 2023
0.6964
0.7135
0.6964
0.7001
321,393
+0.02(+2.49%)
Nov 09, 2023
0.7104
0.7425
0.6831
0.6831
174,072
-0.04(-5.14%)
Nov 08, 2023
0.7300
0.7480
0.7200
0.7201
292,841
-0.03(-3.51%)
Nov 07, 2023
0.7400
0.7500
0.7200
0.7463
363,163
+0.02(+2.23%)
Nov 06, 2023
0.7357
0.7476
0.7180
0.7300
279,553
-0.03(-3.76%)
Nov 03, 2023
0.7050
0.7600
0.7050
0.7585
248,109
+0.04(+5.14%)
Nov 02, 2023
0.6598
0.7228
0.6500
0.7214
153,331
+0.05(+7.67%)
Nov 01, 2023
0.6600
0.6775
0.6448
0.6700
173,543
+0.01(+1.50%)
Oct 31, 2023
0.6516
0.6800
0.6376
0.6601
98,023
+0.04(+6.45%)
Oct 30, 2023
0.6202
0.6412
0.6100
0.6201
63,612
-0.01(-1.12%)
Oct 27, 2023
0.6410
0.6855
0.6100
0.6271
459,749
-0.02(-2.56%)
Oct 26, 2023
0.6200
0.6509
0.6200
0.6436
257,044
+0.03(+5.15%)
Oct 25, 2023
0.6500
0.6596
0.6110
0.6121
149,890
-0.04(-6.28%)
Oct 24, 2023
0.6662
0.6698
0.6500
0.6531
160,096
-0.01(-0.91%)
Oct 23, 2023
0.6500
0.6771
0.6500
0.6591
170,151
+0.02(+2.65%)
Oct 20, 2023
0.6400
0.6600
0.6110
0.6421
176,254
-0.01(-0.79%)
Oct 19, 2023
0.6600
0.6687
0.6464
0.6472
219,033
+0.01(+1.86%)
Oct 18, 2023
0.6905
0.6905
0.6354
0.6354
251,884
-0.06(-9.16%)
Oct 17, 2023
0.6900
0.7180
0.6800
0.6995
578,894
-0.01(-0.71%)
Oct 16, 2023
0.6780
0.7540
0.6780
0.7045
960,025
+0.07(+10.42%)
Oct 13, 2023
0.6694
0.6742
0.6380
0.6380
89,743
-0.01(-1.18%)
Oct 12, 2023
0.6451
0.6694
0.6312
0.6456
58,461
-0.02(-2.92%)
Oct 11, 2023
0.7000
0.7137
0.6601
0.6650
206,637
-0.02(-3.13%)
Oct 10, 2023
0.6300
0.7067
0.6300
0.6865
632,414
+0.05(+7.53%)
Oct 09, 2023
0.5914
0.6384
0.5914
0.6384
239,101
+0.03(+4.64%)
Oct 06, 2023
0.6083
0.6196
0.5810
0.6101
284,053
-0.00(-0.28%)
Oct 05, 2023
0.6390
0.6436
0.6051
0.6118
242,559
-0.03(-4.24%)
Oct 04, 2023
0.6144
0.6570
0.6100
0.6389
711,560
+0.04(+6.29%)
Oct 03, 2023
0.6207
0.6320
0.6011
0.6011
413,975
-0.03(-5.20%)
Oct 02, 2023
0.6700
0.6700
0.6205
0.6341
519,297
-0.03(-4.86%)
Sep 29, 2023
0.6609
0.6668
0.6402
0.6665
367,229
+0.02(+3.14%)
Sep 28, 2023
0.6070
0.6462
0.6070
0.6462
410,572
+0.02(+2.59%)
Sep 27, 2023
0.6592
0.6592
0.6037
0.6299
426,330
-0.00(-0.19%)
Sep 26, 2023
0.6700
0.6755
0.6311
0.6311
742,306
-0.05(-7.83%)
Sep 25, 2023
0.6900
0.6848
0.6750
0.6847
377,652
+0.00(+0.68%)
Sep 22, 2023
0.7062
0.7073
0.6801
0.6801
765,618
-0.02(-3.24%)
Sep 21, 2023
0.7185
0.7258
0.7002
0.7029
843,173
-0.04(-5.01%)
Sep 20, 2023
0.7982
0.7982
0.7400
0.7400
510,103
-0.04(-5.59%)
Sep 19, 2023
0.8400
0.8410
0.7818
0.7838
702,300
-0.06(-7.52%)
Sep 18, 2023
0.8570
0.8625
0.8395
0.8475
633,046
-0.01(-0.90%)
Sep 15, 2023
0.8758
0.8801
0.8500
0.8552
837,933
-0.05(-6.01%)
Sep 14, 2023
0.9077
0.9255
0.8949
0.9099
879,703
+0.00(+0.40%)
Sep 13, 2023
0.9000
0.9370
0.9013
0.9063
707,906
-0.02(-1.99%)
Sep 12, 2023
0.9300
0.9352
0.9157
0.9247
917,553
+0.01(+0.82%)
Sep 11, 2023
0.8725
0.9322
0.8725
0.9172
1,051,608
+0.06(+6.65%)
Sep 08, 2023
0.8500
0.8726
0.8480
0.8600
1,746,829
+0.03(+3.56%)
Sep 07, 2023
0.8663
0.8994
0.8304
0.8304
949,456
-0.04(-4.95%)
Sep 06, 2023
0.9000
0.9117
0.8692
0.8736
2,625,135
-0.04(-4.43%)
Sep 05, 2023
0.9569
0.9599
0.9100
0.9141
1,315,412
-0.05(-4.95%)
Sep 01, 2023
0.9900
0.9900
0.9350
0.9617
3,341,262
-0.02(-2.36%)
Aug 31, 2023
1.040
1.060
0.9719
0.9849
4,993,831
-0.09(-7.95%)
Aug 30, 2023
1.090
1.110
1.070
1.070
3,747,226
-0.03(-2.73%)
Aug 29, 2023
1.150
1.160
1.040
1.100
4,352,825
-2.90(-72.50%)
Aug 28, 2023
3.900
4.020
3.775
4.000
1,738,960
+0.11(+2.83%)
Aug 25, 2023
4.090
4.200
3.880
3.890
2,597,565
-0.25(-6.04%)
Aug 24, 2023
4.190
4.260
4.120
4.140
1,471,231
-0.07(-1.66%)
Aug 23, 2023
4.090
4.440
4.090
4.210
4,234,704
+0.18(+4.47%)
Aug 22, 2023
4.100
4.115
3.960
4.030
2,926,316
-0.03(-0.74%)
Aug 21, 2023
4.000
4.100
3.930
4.060
1,962,467
+0.04(+1.00%)
Aug 18, 2023
3.820
4.060
3.820
4.020
980,238
+0.18(+4.69%)
Aug 17, 2023
3.900
3.930
3.815
3.840
622,386
-0.03(-0.78%)
Aug 16, 2023
3.930
3.940
3.840
3.870
912,328
-0.09(-2.27%)
Aug 15, 2023
3.970
3.971
3.885
3.960
1,373,567
+0.00(+0.00%)
Aug 14, 2023
4.040
4.050
3.960
3.960
940,874
-0.16(-3.88%)
Aug 11, 2023
4.130
4.245
4.070
4.120
1,015,096
-0.01(-0.24%)
Aug 10, 2023
4.170
4.225
4.120
4.130
739,356
+0.05(+1.23%)
Aug 09, 2023
4.040
4.090
4.000
4.080
670,919
+0.00(+0.00%)
Aug 08, 2023
4.050
4.080
4.000
4.080
643,887
-0.02(-0.49%)
Aug 07, 2023
4.100
4.120
4.060
4.100
380,765
-0.04(-0.97%)
Aug 04, 2023
4.210
4.370
4.130
4.140
706,119
-0.07(-1.66%)
Aug 03, 2023
4.260
4.330
4.175
4.210
602,121
-0.04(-0.94%)
Aug 02, 2023
4.220
4.290
4.150
4.250
611,864
+0.01(+0.24%)
Aug 01, 2023
4.260
4.320
4.195
4.240
1,031,570
-0.10(-2.30%)
Jul 31, 2023
4.310
4.360
4.310
4.340
949,521
+0.01(+0.23%)
Jul 28, 2023
4.410
4.440
4.300
4.330
853,742
-0.10(-2.26%)
Jul 27, 2023
4.500
4.590
4.400
4.430
528,330
-0.13(-2.85%)
Jul 26, 2023
4.530
4.590
4.505
4.560
948,248
+0.08(+1.79%)
Jul 25, 2023
4.500
4.578
4.445
4.480
977,787
-0.02(-0.44%)
Jul 24, 2023
4.560
4.570
4.455
4.500
832,955
-0.06(-1.32%)
Jul 21, 2023
4.550
4.640
4.540
4.560
1,043,281
+0.05(+1.11%)
Jul 20, 2023
4.510
4.560
4.442
4.510
563,295
+0.04(+0.89%)
Jul 19, 2023
4.510
4.540
4.345
4.470
1,319,333
+0.11(+2.52%)
Jul 18, 2023
4.400
4.440
4.285
4.360
890,280
-0.03(-0.68%)
Jul 17, 2023
4.180
4.430
4.160
4.390
1,105,806
+0.07(+1.62%)
Jul 14, 2023
4.350
4.360
4.230
4.320
925,105
-0.05(-1.14%)
Jul 13, 2023
4.390
4.450
4.350
4.370
1,064,971
+0.00(+0.00%)
Jul 12, 2023
4.740
4.760
4.350
4.370
3,709,165
-0.25(-5.41%)
Jul 11, 2023
4.560
4.650
4.465
4.620
1,366,519
+0.08(+1.76%)
Jul 10, 2023
4.450
4.560
4.440
4.540
1,605,749
+0.04(+0.89%)
Jul 07, 2023
4.230
4.560
4.170
4.500
2,654,740
+0.45(+11.11%)
Jul 06, 2023
4.060
4.085
3.980
4.050
1,240,464
-0.05(-1.22%)
Jul 05, 2023
4.060
4.180
4.060
4.100
1,384,553
+0.16(+4.06%)
Jul 03, 2023
3.850
3.960
3.840
3.940
568,101
+0.09(+2.34%)
Jun 30, 2023
3.720
3.860
3.695
3.850
1,570,719
+0.12(+3.22%)
Jun 29, 2023
3.700
3.850
3.675
3.730
2,753,500
+0.46(+14.07%)
Jun 28, 2023
3.240
3.315
3.215
3.270
779,641
+0.02(+0.62%)
Jun 27, 2023
3.410
3.410
3.175
3.250
1,657,884
-0.17(-4.97%)
Jun 26, 2023
3.630
3.700
3.420
3.420
828,288
-0.22(-6.04%)
Jun 23, 2023
3.560
3.667
3.540
3.640
568,070
+0.06(+1.68%)
Jun 22, 2023
3.540
3.600
3.435
3.580
1,940,140
-0.02(-0.56%)
Jun 21, 2023
3.620
3.700
3.600
3.600
465,882
-0.06(-1.64%)
Jun 20, 2023
3.630
3.680
3.605
3.660
1,048,569
+0.06(+1.67%)
Jun 16, 2023
3.630
3.670
3.590
3.600
609,145
-0.10(-2.70%)
Jun 15, 2023
3.650
3.715
3.620
3.700
725,326
+0.08(+2.21%)
Jun 14, 2023
3.620
3.660
3.535
3.620
992,104
+0.08(+2.26%)
Jun 13, 2023
3.590
3.610
3.525
3.540
490,130
-0.01(-0.28%)
Jun 12, 2023
3.520
3.580
3.450
3.550
432,684
+0.06(+1.72%)
Jun 09, 2023
3.450
3.550
3.450
3.490
652,504
+0.03(+0.87%)
Jun 08, 2023
3.370
3.480
3.370
3.460
171,331
+0.03(+0.87%)
Jun 07, 2023
3.550
3.570
3.410
3.430
341,268
-0.08(-2.28%)
Jun 06, 2023
3.370
3.535
3.370
3.510
539,668
+0.14(+4.15%)
Jun 05, 2023
3.360
3.415
3.315
3.370
518,037
-0.03(-0.88%)
Jun 02, 2023
3.360
3.420
3.345
3.400
813,624
+0.12(+3.66%)
Jun 01, 2023
3.200
3.310
3.195
3.280
400,662
+0.08(+2.50%)
May 31, 2023
3.170
3.210
3.122
3.200
581,305
+0.01(+0.31%)
May 30, 2023
3.200
3.210
3.130
3.190
453,053
+0.00(+0.00%)
May 26, 2023
3.200
3.280
3.170
3.190
381,902
-0.02(-0.62%)
May 25, 2023
3.360
3.400
3.195
3.210
646,789
-0.11(-3.31%)
May 24, 2023
3.360
3.380
3.320
3.320
529,986
-0.04(-1.19%)
May 23, 2023
3.370
3.450
3.315
3.360
971,741
-0.03(-0.88%)
May 22, 2023
3.450
3.470
3.390
3.390
479,275
-0.08(-2.31%)
May 19, 2023
3.510
3.585
3.455
3.470
1,009,268
-0.06(-1.70%)
May 18, 2023
3.450
3.540
3.425
3.530
881,499
+0.09(+2.62%)
May 17, 2023
3.420
3.475
3.380
3.440
597,050
+0.06(+1.78%)
May 16, 2023
3.430
3.500
3.370
3.380
959,282
-0.06(-1.74%)
May 15, 2023
3.340
3.450
3.285
3.440
687,568
+0.12(+3.61%)
May 12, 2023
3.290
3.400
3.270
3.320
654,401
+0.03(+0.91%)
May 11, 2023
3.260
3.326
3.240
3.290
750,870
+0.01(+0.30%)
May 10, 2023
3.270
3.300
3.220
3.280
744,986
+0.06(+1.86%)
May 09, 2023
3.210
3.305
3.185
3.220
807,472
+0.07(+2.22%)
May 08, 2023
3.050
3.190
3.050
3.150
1,093,977
+0.12(+3.96%)
May 05, 2023
3.060
3.125
3.000
3.030
2,272,992
+0.01(+0.33%)
May 04, 2023
2.920
3.055
2.800
3.020
1,103,808
+0.21(+7.47%)
May 03, 2023
2.900
2.915
2.810
2.810
2,073,717
-0.10(-3.44%)
May 02, 2023
3.000
3.010
2.900
2.910
813,568
-0.12(-3.96%)
May 01, 2023
3.060
3.095
3.030
3.030
471,302
+0.00(+0.00%)
Apr 28, 2023
2.870
3.065
2.850
3.030
1,430,255
+0.10(+3.41%)
Apr 27, 2023
3.000
3.010
2.895
2.930
1,568,300
-0.05(-1.68%)
Apr 26, 2023
2.950
3.070
2.941
2.980
3,671,538
-0.19(-5.99%)
Apr 25, 2023
3.210
3.230
3.150
3.170
975,414
-0.08(-2.46%)
Apr 24, 2023
3.080
3.260
3.065
3.250
2,264,445
+0.20(+6.56%)
Apr 21, 2023
3.170
3.170
3.020
3.050
715,573
+0.03(+0.99%)
Apr 20, 2023
2.970
3.050
2.970
3.020
949,532
+0.06(+2.03%)
Apr 19, 2023
2.960
3.010
2.930
2.960
1,556,057
-0.07(-2.31%)
Apr 18, 2023
3.030
3.080
2.990
3.030
1,903,289
-0.03(-0.98%)
Apr 17, 2023
3.030
3.115
3.015
3.060
2,946,447
+0.03(+0.99%)
Apr 14, 2023
3.030
3.065
2.955
3.030
2,045,436
-0.09(-2.88%)
Apr 13, 2023
3.080
3.155
3.080
3.120
543,561
+0.02(+0.65%)
Apr 12, 2023
3.150
3.210
3.090
3.100
1,422,998
+0.00(+0.00%)
Apr 11, 2023
3.020
3.120
3.010
3.100
1,192,170
+0.20(+6.90%)
Apr 10, 2023
2.830
2.910
2.830
2.900
675,622
+0.04(+1.40%)
Apr 06, 2023
2.860
2.870
2.820
2.860
439,094
-0.04(-1.38%)
Apr 05, 2023
2.900
2.900
2.800
2.900
1,535,107
-0.01(-0.34%)
Apr 04, 2023
2.920
2.970
2.860
2.910
1,105,914
-0.01(-0.34%)
Apr 03, 2023
2.930
2.965
2.890
2.920
922,868
-0.02(-0.68%)
Mar 31, 2023
3.040
3.050
2.900
2.940
935,421
-0.05(-1.67%)
Mar 30, 2023
2.960
3.020
2.910
2.990
1,240,862
+0.11(+3.82%)
Mar 29, 2023
2.860
2.920
2.815
2.880
1,136,132
+0.03(+1.05%)
Mar 28, 2023
2.710
2.880
2.710
2.850
1,736,357
+0.12(+4.40%)
Mar 27, 2023
2.630
2.750
2.630
2.730
1,569,524
+0.12(+4.60%)
Mar 24, 2023
2.590
2.650
2.560
2.610
742,724
+0.03(+1.16%)
Mar 23, 2023
2.590
2.650
2.545
2.580
1,323,739
+0.00(+0.00%)
Mar 22, 2023
2.610
2.670
2.570
2.580
1,337,490
-0.08(-3.01%)
Mar 21, 2023
2.670
2.790
2.640
2.660
2,452,565
+0.03(+1.14%)
Mar 20, 2023
2.640
2.670
2.590
2.630
1,816,704
-0.09(-3.31%)
Mar 17, 2023
2.650
2.720
2.625
2.720
1,394,112
+0.01(+0.37%)
Mar 16, 2023
2.640
2.750
2.620
2.710
1,615,012
+0.07(+2.65%)
Mar 15, 2023
2.610
2.650
2.540
2.640
1,099,690
-0.01(-0.38%)
Mar 14, 2023
2.740
2.740
2.640
2.650
797,185
-0.03(-1.12%)
Mar 13, 2023
2.660
2.735
2.650
2.680
1,301,477
-0.02(-0.74%)
Mar 10, 2023
2.790
2.820
2.671
2.700
1,424,293
-0.14(-4.93%)
Mar 09, 2023
2.900
2.935
2.830
2.840
1,126,380
-0.05(-1.73%)
Mar 08, 2023
2.860
2.920
2.840
2.890
1,097,978
+0.04(+1.40%)
Mar 07, 2023
2.790
2.860
2.760
2.850
879,074
+0.01(+0.35%)
Mar 06, 2023
2.760
2.860
2.740
2.840
1,174,381
+0.05(+1.79%)
Mar 03, 2023
2.750
2.835
2.750
2.790
1,341,497
+0.05(+1.82%)
Mar 02, 2023
2.720
2.820
2.680
2.740
2,151,045
-0.01(-0.36%)
Mar 01, 2023
2.980
2.990
2.700
2.750
2,136,063
-0.23(-7.72%)
Feb 28, 2023
3.050
3.060
2.860
2.980
2,953,806
-0.21(-6.58%)
Feb 27, 2023
3.200
3.250
3.175
3.190
1,671,515
-0.02(-0.62%)
Feb 24, 2023
3.210
3.230
3.153
3.210
959,989
-0.10(-3.02%)
Feb 23, 2023
3.360
3.360
3.270
3.310
854,766
+0.00(+0.00%)
Feb 22, 2023
3.220
3.320
3.205
3.310
1,105,721
+0.09(+2.80%)
Feb 21, 2023
3.370
3.370
3.220
3.220
334,644
-0.13(-3.88%)
Feb 17, 2023
3.460
3.460
3.345
3.350
805,751
-0.14(-4.01%)
Feb 16, 2023
3.520
3.560
3.455
3.490
1,969,481
-0.08(-2.24%)
Feb 15, 2023
3.480
3.590
3.450
3.570
954,079
+0.06(+1.71%)
Feb 14, 2023
3.580
3.625
3.490
3.510
927,894
+0.00(+0.00%)
Feb 13, 2023
3.430
3.540
3.430
3.510
806,213
+0.05(+1.45%)
Feb 10, 2023
3.430
3.500
3.415
3.460
1,619,669
+0.12(+3.59%)
Feb 09, 2023
3.240
3.410
3.200
3.340
2,596,984
-0.03(-0.89%)
Feb 08, 2023
3.510
3.510
3.330
3.370
2,410,129
-0.16(-4.53%)
Feb 07, 2023
3.660
3.680
3.530
3.530
1,462,656
-0.15(-4.08%)
Feb 06, 2023
3.670
3.710
3.610
3.680
1,180,313
-0.02(-0.54%)
Feb 03, 2023
3.890
3.905
3.690
3.700
1,375,105
-0.21(-5.37%)
Feb 02, 2023
4.010
4.055
3.870
3.910
3,292,450
-0.11(-2.74%)
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.