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
Barnwell Industries
(NY:
BRN
)
2.810
-0.050 (-1.75%)
Official Closing Price
Updated: 8:00 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 (%)
Oct 31, 2019
0.3900
0.3900
0.3300
0.3798
6,564
+0.02(+5.85%)
Oct 30, 2019
0.3900
0.3900
0.3451
0.3588
64,244
-0.03(-7.43%)
Oct 29, 2019
0.4050
0.4100
0.3770
0.3876
43,350
-0.02(-5.81%)
Oct 28, 2019
0.4430
0.4430
0.4000
0.4115
18,437
-0.01(-2.56%)
Oct 25, 2019
0.4148
0.4700
0.4148
0.4223
4,300
-0.00(-0.89%)
Oct 24, 2019
0.4799
0.5100
0.4200
0.4261
23,213
+0.01(+3.57%)
Oct 23, 2019
0.4001
0.4300
0.4000
0.4114
44,112
-0.01(-2.05%)
Oct 22, 2019
0.4300
0.5100
0.4000
0.4200
162,250
+0.00(+0.45%)
Oct 21, 2019
0.4704
0.4704
0.4000
0.4181
76,315
-0.02(-4.57%)
Oct 18, 2019
0.4200
0.4620
0.4200
0.4381
99,400
+0.03(+6.85%)
Oct 17, 2019
0.5300
0.5373
0.4100
0.4100
158,330
-0.09(-18.00%)
Oct 16, 2019
0.3900
0.5200
0.3800
0.5000
119,895
+0.04(+8.67%)
Oct 15, 2019
0.4500
0.4900
0.3000
0.4601
212,434
-0.07(-12.69%)
Oct 14, 2019
0.4800
0.6850
0.4650
0.5270
849,280
+0.05(+9.79%)
Oct 11, 2019
0.4650
0.4900
0.4650
0.4800
15,000
+0.01(+3.23%)
Oct 10, 2019
0.4300
0.4700
0.4300
0.4650
9,459
-0.01(-2.11%)
Oct 09, 2019
0.5035
0.5043
0.4300
0.4750
7,159
-0.00(-0.98%)
Oct 08, 2019
0.5100
0.6000
0.4500
0.4797
103,911
-0.01(-1.09%)
Oct 07, 2019
0.5000
0.5000
0.4850
0.4850
615
-0.01(-1.78%)
Oct 04, 2019
0.5000
0.5000
0.4202
0.4938
87,400
-0.01(-1.24%)
Oct 03, 2019
0.4700
0.5200
0.4200
0.5000
53,934
+0.03(+6.38%)
Oct 02, 2019
0.4700
0.4700
0.4673
0.4700
7,283
-0.04(-8.02%)
Oct 01, 2019
0.5011
0.5220
0.4600
0.5110
10,282
-0.01(-2.13%)
Sep 30, 2019
0.5301
0.5302
0.5221
0.5221
2,503
-0.03(-5.07%)
Sep 27, 2019
0.5215
0.5800
0.4584
0.5500
17,200
-0.04(-6.35%)
Sep 26, 2019
0.5520
0.5873
0.5520
0.5873
3,673
+0.04(+6.57%)
Sep 25, 2019
0.5500
0.5900
0.5500
0.5511
5,136
-0.03(-4.64%)
Sep 24, 2019
0.5848
0.5848
0.5500
0.5779
4,838
+0.03(+4.94%)
Sep 23, 2019
0.5691
0.5873
0.5501
0.5507
23,938
-0.04(-6.23%)
Sep 20, 2019
0.5640
0.5873
0.5500
0.5873
39,900
-0.00(-0.68%)
Sep 19, 2019
0.5820
0.6000
0.5576
0.5913
26,424
-0.02(-3.40%)
Sep 18, 2019
0.6400
0.6499
0.5801
0.6121
59,958
-0.03(-4.36%)
Sep 17, 2019
0.7600
0.7784
0.5525
0.6400
56,528
-0.17(-20.99%)
Sep 16, 2019
0.7610
0.8575
0.7245
0.8100
195,206
+0.12(+17.39%)
Sep 13, 2019
0.7323
0.7323
0.6601
0.6900
31,200
+0.04(+6.14%)
Sep 12, 2019
0.7000
0.7000
0.6501
0.6501
2,232
-0.03(-3.82%)
Sep 11, 2019
0.7000
0.7000
0.6500
0.6759
29,007
-0.03(-3.79%)
Sep 10, 2019
0.6740
0.7025
0.6600
0.7025
12,577
+0.04(+6.01%)
Sep 09, 2019
0.6600
0.7000
0.6600
0.6627
4,033
-0.04(-5.33%)
Sep 06, 2019
0.6835
0.7100
0.6834
0.7000
6,300
+0.00(+0.00%)
Sep 05, 2019
0.7011
0.7011
0.6800
0.7000
2,504
+0.00(+0.01%)
Sep 04, 2019
0.7000
0.7000
0.6964
0.6999
4,406
+0.00(+0.71%)
Sep 03, 2019
0.7480
0.7500
0.6928
0.6950
5,891
-0.04(-4.79%)
Aug 30, 2019
0.8200
0.8200
0.7260
0.7300
16,600
-0.05(-6.91%)
Aug 29, 2019
0.7691
0.8121
0.7560
0.7842
6,263
+0.03(+3.73%)
Aug 28, 2019
0.7560
0.7938
0.7560
0.7560
773
+0.00(+0.00%)
Aug 27, 2019
0.8026
0.8026
0.7560
0.7560
5,915
-0.01(-1.82%)
Aug 26, 2019
0.7610
0.7844
0.7610
0.7700
1,120
+0.01(+1.46%)
Aug 23, 2019
0.8066
0.8066
0.7554
0.7589
5,100
-0.06(-7.51%)
Aug 22, 2019
0.8300
0.8300
0.7301
0.8205
30,982
-0.01(-1.14%)
Aug 21, 2019
0.8300
0.8300
0.8300
0.8300
260
-0.10(-10.29%)
Aug 20, 2019
0.9146
0.9252
0.9100
0.9252
1,364
+0.02(+1.67%)
Aug 19, 2019
0.9100
0.9100
0.9100
0.9100
213
+0.00(+0.00%)
Aug 16, 2019
0.9400
0.9400
0.9100
0.9100
4,100
-0.01(-1.09%)
Aug 15, 2019
0.9120
0.9400
0.9120
0.9200
6,849
-0.02(-2.17%)
Aug 14, 2019
0.9404
0.9404
0.9404
0.9404
14
+0.00(+0.00%)
Aug 13, 2019
0.9200
0.9404
0.9148
0.9404
14,562
-0.05(-5.01%)
Aug 12, 2019
0.9400
0.9900
0.9400
0.9900
8,779
+0.06(+6.45%)
Aug 09, 2019
0.9300
0.9347
0.9300
0.9300
6,800
+0.01(+1.09%)
Aug 08, 2019
0.9200
0.9836
0.9200
0.9200
1,992
+0.01(+1.09%)
Aug 07, 2019
1.014
1.020
0.9100
0.9101
28,833
-0.11(-10.77%)
Aug 06, 2019
1.020
1.020
1.020
1.020
410
-0.01(-0.97%)
Aug 05, 2019
1.000
1.050
0.9821
1.030
7,540
+0.03(+3.00%)
Aug 02, 2019
1.050
1.050
1.000
1.000
2,200
-0.02(-1.96%)
Aug 01, 2019
1.015
1.050
1.015
1.020
2,896
+0.01(+0.99%)
Jul 31, 2019
1.050
1.050
1.010
1.010
1,833
-0.02(-1.94%)
Jul 30, 2019
1.009
1.070
1.009
1.030
4,196
+0.03(+3.00%)
Jul 29, 2019
1.000
1.050
1.000
1.000
5,916
-0.03(-2.91%)
Jul 26, 2019
1.005
1.070
1.005
1.030
1,800
-0.01(-0.96%)
Jul 25, 2019
1.030
1.070
1.000
1.040
20,167
-0.00(-0.46%)
Jul 24, 2019
1.030
1.070
1.030
1.045
14,204
+0.02(+1.63%)
Jul 23, 2019
0.9700
1.028
0.9700
1.028
8,226
+0.03(+2.73%)
Jul 22, 2019
0.9861
1.010
0.9801
1.001
22,400
+0.00(+0.07%)
Jul 19, 2019
1.020
1.020
0.9912
1.000
8,200
-0.02(-1.96%)
Jul 18, 2019
1.020
1.020
1.020
1.020
135
+0.07(+7.37%)
Jul 17, 2019
1.015
1.015
0.9500
0.9500
713
+0.00(+0.00%)
Jul 16, 2019
0.9900
1.000
0.9500
0.9500
7,331
-0.10(-9.52%)
Jul 15, 2019
1.040
1.060
1.010
1.050
4,695
+0.05(+5.00%)
Jul 12, 2019
1.070
1.080
1.000
1.000
16,100
+0.02(+1.77%)
Jul 11, 2019
1.020
1.085
0.9574
0.9826
19,379
+0.04(+4.53%)
Jul 10, 2019
1.010
1.010
0.9400
0.9400
56,290
-0.08(-7.76%)
Jul 09, 2019
1.021
1.021
1.019
1.019
788
+0.02(+1.91%)
Jul 08, 2019
1.010
1.008
1.000
1.000
17,909
-0.05(-4.76%)
Jul 05, 2019
1.080
1.090
1.045
1.050
1,400
+0.01(+0.96%)
Jul 03, 2019
1.005
1.040
1.005
1.040
400
+0.04(+4.00%)
Jul 02, 2019
1.110
1.110
1.000
1.000
114,868
-0.07(-6.85%)
Jul 01, 2019
1.120
1.120
1.060
1.073
23,831
-0.06(-5.00%)
Jun 28, 2019
1.140
1.203
1.130
1.130
12,800
-0.01(-0.88%)
Jun 27, 2019
1.180
1.213
1.125
1.140
86,917
-0.32(-21.92%)
Jun 26, 2019
1.160
1.460
1.120
1.460
25,129
+0.29(+24.79%)
Jun 25, 2019
1.150
1.203
1.150
1.170
18,086
-0.06(-4.88%)
Jun 24, 2019
1.120
1.240
1.120
1.230
31,967
+0.11(+9.82%)
Jun 21, 2019
1.200
1.300
1.120
1.120
21,800
-0.10(-8.20%)
Jun 20, 2019
1.170
1.320
1.030
1.220
285,840
+0.05(+4.00%)
Jun 19, 2019
1.240
1.240
1.140
1.173
23,540
-0.02(-1.41%)
Jun 18, 2019
1.240
1.257
1.180
1.190
25,346
-0.04(-3.26%)
Jun 17, 2019
1.251
1.251
1.230
1.230
6,173
-0.02(-1.60%)
Jun 14, 2019
1.260
1.260
1.240
1.250
1,800
+0.01(+1.05%)
Jun 13, 2019
1.253
1.260
1.220
1.237
7,943
-0.01(-1.04%)
Jun 12, 2019
1.270
1.270
1.220
1.250
6,675
+0.01(+0.81%)
Jun 11, 2019
1.250
1.260
1.230
1.240
18,896
-0.02(-1.45%)
Jun 10, 2019
1.260
1.260
1.230
1.258
15,838
-0.04(-3.21%)
Jun 07, 2019
1.320
1.320
1.260
1.300
2,700
-0.01(-0.46%)
Jun 06, 2019
1.330
1.330
1.280
1.306
2,738
-0.02(-1.80%)
Jun 05, 2019
1.300
1.330
1.300
1.330
2,522
+0.05(+3.91%)
Jun 04, 2019
1.300
1.341
1.280
1.280
20,165
-0.06(-4.48%)
Jun 03, 2019
1.300
1.340
1.270
1.340
39,114
+0.03(+2.45%)
May 31, 2019
1.360
1.360
1.300
1.308
13,400
-0.02(-1.65%)
May 30, 2019
1.340
1.340
1.300
1.330
2,617
+0.03(+2.31%)
May 29, 2019
1.320
1.330
1.290
1.300
23,849
+0.00(+0.00%)
May 28, 2019
1.300
1.320
1.300
1.300
2,721
-0.02(-1.52%)
May 24, 2019
1.340
1.350
1.320
1.320
1,300
+0.01(+0.76%)
May 23, 2019
1.350
1.350
1.300
1.310
7,220
+0.00(+0.31%)
May 22, 2019
1.310
1.330
1.276
1.306
22,271
-0.00(-0.31%)
May 21, 2019
1.350
1.380
1.310
1.310
18,088
-0.01(-0.76%)
May 20, 2019
1.338
1.375
1.320
1.320
6,007
-0.03(-2.22%)
May 17, 2019
1.320
1.350
1.310
1.350
12,400
+0.00(+0.00%)
May 16, 2019
1.350
1.356
1.310
1.350
9,350
-0.01(-0.73%)
May 15, 2019
1.330
1.360
1.300
1.360
7,454
+0.05(+3.81%)
May 14, 2019
1.290
1.330
1.270
1.310
4,029
+0.00(+0.00%)
May 13, 2019
1.300
1.330
1.290
1.310
10,381
-0.01(-0.76%)
May 10, 2019
1.333
1.333
1.320
1.320
1,000
-0.01(-0.75%)
May 09, 2019
1.350
1.352
1.300
1.330
21,342
-0.01(-0.74%)
May 08, 2019
1.332
1.340
1.332
1.340
805
+0.04(+3.35%)
May 07, 2019
1.296
1.296
1.296
1.296
123
-0.01(-1.03%)
May 06, 2019
1.340
1.340
1.310
1.310
581
-0.00(-0.01%)
May 03, 2019
1.310
1.316
1.290
1.310
10,500
-0.02(-1.50%)
May 02, 2019
1.300
1.330
1.300
1.330
1,113
+0.03(+2.31%)
May 01, 2019
1.310
1.340
1.300
1.300
16,911
-0.03(-2.30%)
Apr 30, 2019
1.331
1.331
1.331
1.331
507
+0.01(+0.80%)
Apr 29, 2019
1.330
1.330
1.320
1.320
2,927
+0.00(+0.29%)
Apr 26, 2019
1.329
1.329
1.310
1.316
7,700
-0.02(-1.77%)
Apr 25, 2019
1.367
1.367
1.340
1.340
3,548
+0.04(+3.07%)
Apr 24, 2019
1.370
1.370
1.300
1.300
11,488
-0.06(-4.41%)
Apr 23, 2019
1.320
1.360
1.310
1.360
9,468
+0.06(+4.62%)
Apr 22, 2019
1.359
1.378
1.300
1.300
11,856
-0.01(-0.76%)
Apr 18, 2019
1.330
1.330
1.310
1.310
9,800
-0.04(-2.96%)
Apr 17, 2019
1.350
1.400
1.350
1.350
8,264
+0.03(+2.26%)
Apr 16, 2019
1.332
1.356
1.320
1.320
36,494
-0.02(-1.32%)
Apr 15, 2019
1.320
1.422
1.310
1.338
36,624
+0.01(+0.58%)
Apr 12, 2019
1.300
1.400
1.300
1.330
7,800
+0.03(+2.31%)
Apr 11, 2019
1.300
1.340
1.300
1.300
3,772
-0.03(-2.26%)
Apr 10, 2019
1.360
1.360
1.320
1.330
4,124
-0.01(-0.75%)
Apr 09, 2019
1.340
1.340
1.336
1.340
2,070
+0.00(+0.00%)
Apr 08, 2019
1.430
1.430
1.340
1.340
4,522
+0.00(+0.00%)
Apr 05, 2019
1.300
1.343
1.300
1.340
3,200
+0.01(+0.75%)
Apr 04, 2019
1.300
1.350
1.300
1.330
5,982
+0.01(+0.76%)
Apr 03, 2019
1.330
1.360
1.295
1.320
19,517
-0.06(-4.35%)
Apr 02, 2019
1.470
1.470
1.300
1.380
15,586
-0.02(-1.43%)
Apr 01, 2019
1.440
1.490
1.280
1.400
123,208
-0.08(-5.41%)
Mar 29, 2019
1.360
1.640
1.350
1.480
140,900
+0.13(+9.63%)
Mar 28, 2019
1.370
1.384
1.350
1.350
2,618
-0.07(-4.93%)
Mar 27, 2019
1.360
1.420
1.350
1.420
5,400
+0.07(+5.19%)
Mar 26, 2019
1.460
1.460
1.350
1.350
1,606
-0.15(-10.00%)
Mar 25, 2019
1.620
1.620
1.391
1.500
14,507
-0.05(-3.23%)
Mar 22, 2019
1.410
1.550
1.280
1.550
84,700
+0.22(+16.54%)
Mar 21, 2019
1.318
1.343
1.310
1.330
13,584
+0.05(+3.90%)
Mar 20, 2019
1.280
1.280
1.280
1.280
1,105
-0.01(-0.77%)
Mar 19, 2019
1.300
1.350
1.280
1.290
6,493
-0.03(-2.27%)
Mar 18, 2019
1.290
1.320
1.270
1.320
6,015
+0.02(+1.54%)
Mar 15, 2019
1.280
1.300
1.270
1.300
2,600
+0.03(+2.36%)
Mar 14, 2019
1.301
1.304
1.270
1.270
12,372
-0.04(-3.05%)
Mar 13, 2019
1.310
1.370
1.310
1.310
6,366
+0.02(+1.16%)
Mar 12, 2019
1.380
1.380
1.295
1.295
582
-0.01(-0.38%)
Mar 11, 2019
1.320
1.320
1.300
1.300
4,848
-0.05(-3.70%)
Mar 08, 2019
1.390
1.390
1.350
1.350
300
+0.06(+4.65%)
Mar 07, 2019
1.380
1.380
1.290
1.290
11,940
-0.04(-3.01%)
Mar 06, 2019
1.350
1.350
1.290
1.330
10,034
+0.00(+0.00%)
Mar 05, 2019
1.350
1.360
1.310
1.330
1,898
-0.07(-5.00%)
Mar 04, 2019
1.290
1.400
1.290
1.400
14,852
+0.10(+7.69%)
Mar 01, 2019
1.370
1.370
1.300
1.300
1,900
-0.02(-1.52%)
Feb 28, 2019
1.320
1.320
1.320
1.320
135
+0.00(+0.00%)
Feb 27, 2019
1.290
1.320
1.290
1.320
2,425
+0.03(+2.33%)
Feb 26, 2019
1.330
1.330
1.290
1.290
23,280
-0.12(-8.51%)
Feb 25, 2019
1.410
1.410
1.410
1.410
4,388
+0.09(+6.82%)
Feb 22, 2019
1.410
1.410
1.320
1.320
4,500
+0.00(+0.00%)
Feb 21, 2019
1.327
1.355
1.320
1.320
5,977
+0.00(+0.00%)
Feb 20, 2019
1.320
1.359
1.310
1.320
2,819
-0.01(-0.75%)
Feb 19, 2019
1.327
1.362
1.320
1.330
8,027
+0.01(+0.76%)
Feb 15, 2019
1.370
1.500
1.320
1.320
46,900
-0.02(-1.49%)
Feb 14, 2019
1.340
1.340
1.340
1.340
235
-0.04(-2.90%)
Feb 13, 2019
1.330
1.380
1.310
1.380
21,486
+0.02(+1.49%)
Feb 12, 2019
1.410
1.410
1.330
1.360
16,101
-0.05(-3.56%)
Feb 11, 2019
1.370
1.410
1.370
1.410
2,356
+0.07(+5.22%)
Feb 08, 2019
1.370
1.370
1.330
1.340
6,700
-0.06(-4.29%)
Feb 07, 2019
1.330
1.403
1.330
1.400
4,619
+0.08(+6.05%)
Feb 06, 2019
1.320
1.320
1.320
1.320
229
-0.15(-10.20%)
Feb 05, 2019
1.310
1.470
1.310
1.470
5,906
+0.02(+1.38%)
Feb 04, 2019
1.320
1.450
1.310
1.450
11,085
+0.04(+2.84%)
Feb 01, 2019
1.410
1.410
1.410
1.410
100
-0.00(-0.03%)
Jan 31, 2019
1.460
1.460
1.330
1.410
996
-0.01(-0.78%)
Jan 30, 2019
1.421
1.421
1.421
1.421
119
+0.00(+0.00%)
Jan 29, 2019
1.500
1.500
1.400
1.421
14,319
-0.08(-5.45%)
Jan 28, 2019
1.410
1.503
1.400
1.503
18,405
+0.03(+2.27%)
Jan 25, 2019
1.400
1.470
1.400
1.470
1,200
+0.07(+5.00%)
Jan 24, 2019
1.400
1.400
1.400
1.400
215
+0.07(+5.11%)
Jan 23, 2019
1.332
1.332
1.332
1.332
715
+0.04(+3.26%)
Jan 22, 2019
1.342
1.342
1.290
1.290
6,335
-0.06(-4.44%)
Jan 18, 2019
1.350
1.350
1.335
1.350
9,100
+0.03(+2.52%)
Jan 17, 2019
1.340
1.350
1.317
1.317
10,477
-0.01(-1.10%)
Jan 16, 2019
1.280
1.350
1.280
1.331
10,181
+0.04(+3.20%)
Jan 15, 2019
1.343
1.349
1.280
1.290
5,497
-0.05(-3.72%)
Jan 14, 2019
1.357
1.357
1.340
1.340
497
+0.00(+0.00%)
Jan 11, 2019
1.340
1.370
1.340
1.340
2,300
-0.06(-4.20%)
Jan 10, 2019
1.330
1.399
1.330
1.399
5,466
+0.07(+4.95%)
Jan 09, 2019
1.330
1.464
1.330
1.333
23,594
-0.03(-2.01%)
Jan 08, 2019
1.400
1.400
1.330
1.360
13,932
-0.04(-2.63%)
Jan 07, 2019
1.383
1.400
1.380
1.397
9,583
+0.02(+1.21%)
Jan 04, 2019
1.380
1.380
1.350
1.380
3,600
+0.06(+4.55%)
Jan 03, 2019
1.410
1.410
1.320
1.320
1,252
-0.16(-10.81%)
Jan 02, 2019
1.480
1.480
1.480
1.480
201
+0.15(+11.28%)
Dec 31, 2018
1.310
1.540
1.310
1.330
19,100
-0.06(-4.32%)
Dec 28, 2018
1.330
1.390
1.290
1.390
2,100
+0.11(+8.59%)
Dec 27, 2018
1.300
1.330
1.220
1.280
8,779
-0.02(-1.54%)
Dec 26, 2018
1.310
1.310
1.300
1.300
757
-0.13(-9.09%)
Dec 24, 2018
1.400
1.430
1.400
1.430
400
+0.13(+10.00%)
Dec 21, 2018
1.480
1.480
1.290
1.300
25,700
-0.19(-12.75%)
Dec 20, 2018
1.560
1.560
1.490
1.490
5,507
-0.03(-1.97%)
Dec 19, 2018
1.610
1.640
1.520
1.520
1,268
-0.01(-0.65%)
Dec 18, 2018
1.520
1.640
1.520
1.530
5,069
-0.07(-4.38%)
Dec 17, 2018
1.640
1.640
1.600
1.600
2,058
-0.04(-2.44%)
Dec 14, 2018
1.630
1.640
1.630
1.640
1,000
+0.02(+1.10%)
Dec 13, 2018
1.630
1.640
1.622
1.622
1,721
+0.06(+3.99%)
Dec 12, 2018
1.540
1.560
1.530
1.560
13,366
-0.05(-2.85%)
Dec 11, 2018
1.640
1.650
1.606
1.606
1,189
+0.05(+2.93%)
Dec 10, 2018
1.600
1.600
1.530
1.560
4,159
-0.04(-2.50%)
Dec 07, 2018
1.570
1.600
1.570
1.600
800
+0.07(+4.58%)
Dec 06, 2018
1.520
1.580
1.520
1.530
1,351
-0.02(-1.29%)
Dec 04, 2018
1.570
1.580
1.520
1.550
2,100
-0.01(-0.64%)
Dec 03, 2018
1.660
1.670
1.560
1.560
6,460
-0.05(-3.11%)
Nov 30, 2018
1.640
1.670
1.610
1.610
2,000
+0.04(+2.55%)
Nov 29, 2018
1.600
1.660
1.570
1.570
2,516
-0.07(-4.27%)
Nov 28, 2018
1.650
1.650
1.640
1.640
2,768
+0.03(+2.18%)
Nov 27, 2018
1.650
1.650
1.605
1.605
1,623
-0.04(-2.73%)
Nov 26, 2018
1.560
1.650
1.560
1.650
2,771
+0.08(+5.10%)
Nov 23, 2018
1.660
1.660
1.570
1.570
200
-0.08(-4.85%)
Nov 21, 2018
1.650
1.650
1.650
0
-0.03(-1.65%)
Nov 20, 2018
1.680
1.680
1.677
1.678
2,787
+0.04(+2.43%)
Nov 19, 2018
1.638
1.638
1.638
1.638
459
+0.03(+1.73%)
Nov 16, 2018
1.610
1.610
1.610
1.610
100
-0.00(-0.08%)
Nov 15, 2018
1.610
1.618
1.610
1.611
2,550
-0.01(-0.54%)
Nov 14, 2018
1.600
1.620
1.600
1.620
803
+0.03(+2.02%)
Nov 13, 2018
1.588
1.588
1.588
1.588
617
-0.09(-5.52%)
Nov 12, 2018
1.720
1.800
1.681
1.681
1,358
-0.07(-3.96%)
Nov 09, 2018
1.750
1.750
1.750
1.750
100
+0.00(+0.00%)
Nov 08, 2018
1.750
1.750
1.750
1.750
3,166
-0.02(-1.13%)
Nov 07, 2018
1.685
1.770
1.685
1.770
4,022
+0.14(+8.59%)
Nov 06, 2018
1.700
1.714
1.630
1.630
1,007
-0.08(-4.68%)
Nov 05, 2018
1.720
1.750
1.570
1.710
8,964
+0.04(+2.40%)
Nov 02, 2018
1.660
1.710
1.660
1.670
2,200
+0.01(+0.60%)
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.