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
Centrais Electricas Brazil ADR
(NY:
EBR
)
7.040
+0.020 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2021
6.263
6.268
5.819
5.867
3,822,678
-0.37(-5.88%)
Oct 28, 2021
6.330
6.398
6.205
6.234
1,129,349
-0.14(-2.27%)
Oct 27, 2021
6.427
6.523
6.335
6.379
998,432
+0.05(+0.76%)
Oct 26, 2021
6.224
6.369
6.330
1,115,469
-0.07(-1.06%)
Oct 25, 2021
6.224
6.441
6.181
6.398
1,895,072
+0.28(+4.57%)
Oct 22, 2021
6.041
6.668
5.693
6.118
5,945,079
-0.10(-1.55%)
Oct 21, 2021
6.388
6.427
6.089
6.215
3,067,794
-0.43(-6.53%)
Oct 20, 2021
6.880
6.890
6.634
6.649
1,648,449
-0.16(-2.41%)
Oct 19, 2021
7.006
7.059
6.769
6.813
2,344,366
-0.34(-4.72%)
Oct 18, 2021
6.832
7.165
6.774
7.151
1,511,948
+0.19(+2.77%)
Oct 15, 2021
7.073
7.180
6.958
6.958
7,017,316
-0.10(-1.37%)
Oct 14, 2021
6.890
7.054
6.866
7.054
1,820,181
+0.13(+1.81%)
Oct 13, 2021
6.948
7.001
6.803
6.929
3,418,331
-0.11(-1.51%)
Oct 12, 2021
6.861
7.228
6.822
7.035
2,833,662
+0.14(+2.10%)
Oct 11, 2021
6.736
6.972
6.716
6.890
3,896,772
+0.16(+2.44%)
Oct 08, 2021
6.629
6.774
6.610
6.726
1,683,198
+0.15(+2.35%)
Oct 07, 2021
6.514
6.596
6.432
6.572
1,531,232
+0.11(+1.64%)
Oct 06, 2021
6.379
6.475
6.239
6.465
1,337,821
-0.01(-0.15%)
Oct 05, 2021
6.523
6.543
6.406
6.475
1,075,908
-0.07(-1.03%)
Oct 04, 2021
6.765
6.803
6.436
6.543
3,016,558
-0.46(-6.61%)
Oct 01, 2021
6.987
7.044
6.900
7.006
1,107,052
+0.15(+2.25%)
Sep 30, 2021
6.880
6.996
6.832
6.851
747,191
-0.04(-0.56%)
Sep 29, 2021
6.900
7.078
6.880
6.890
545,881
-0.04(-0.56%)
Sep 28, 2021
7.064
7.112
6.890
6.929
579,510
-0.19(-2.71%)
Sep 27, 2021
7.141
7.286
7.044
7.122
670,089
-0.01(-0.14%)
Sep 24, 2021
7.006
7.189
6.996
7.131
992,441
+0.01(+0.14%)
Sep 23, 2021
7.015
7.170
6.996
7.122
604,136
+0.12(+1.65%)
Sep 22, 2021
6.996
7.093
6.919
7.006
1,184,621
+0.05(+0.69%)
Sep 21, 2021
6.774
7.035
6.707
6.958
494,189
+0.23(+3.44%)
Sep 20, 2021
6.832
6.890
6.601
6.726
886,665
-0.14(-1.97%)
Sep 17, 2021
6.822
6.885
6.716
6.861
820,783
-0.04(-0.56%)
Sep 16, 2021
6.948
6.987
6.851
6.900
693,892
-0.11(-1.52%)
Sep 15, 2021
6.977
7.030
6.885
7.006
1,053,300
-0.03(-0.41%)
Sep 14, 2021
7.044
7.126
6.933
7.035
904,669
+0.06(+0.83%)
Sep 13, 2021
6.929
7.073
6.822
6.977
662,005
+0.28(+4.18%)
Sep 10, 2021
6.919
6.938
6.687
6.697
892,902
-0.06(-0.86%)
Sep 09, 2021
6.388
6.842
6.388
6.755
2,262,322
+0.43(+6.87%)
Sep 08, 2021
6.832
6.851
6.272
6.321
2,113,213
-0.67(-9.53%)
Sep 07, 2021
6.977
7.073
6.948
6.987
512,333
+0.13(+1.83%)
Sep 03, 2021
6.996
7.001
6.832
6.861
468,212
-0.08(-1.11%)
Sep 02, 2021
6.987
7.064
6.890
6.938
731,800
-0.31(-4.26%)
Sep 01, 2021
7.199
7.421
7.189
7.247
673,976
+0.15(+2.18%)
Aug 31, 2021
7.160
7.208
7.020
7.093
508,775
-0.03(-0.41%)
Aug 30, 2021
7.141
7.160
7.054
7.122
443,080
-0.12(-1.60%)
Aug 27, 2021
7.141
7.266
7.098
7.237
320,884
+0.05(+0.67%)
Aug 26, 2021
7.218
7.319
7.151
7.189
370,228
-0.09(-1.19%)
Aug 25, 2021
7.208
7.286
7.112
7.276
654,078
+0.08(+1.07%)
Aug 24, 2021
6.909
7.237
6.871
7.199
585,848
+0.39(+5.67%)
Aug 23, 2021
6.851
6.871
6.716
6.813
783,349
-0.08(-1.12%)
Aug 20, 2021
6.716
6.938
6.687
6.890
585,292
+0.07(+0.99%)
Aug 19, 2021
6.668
6.861
6.601
6.822
618,551
+0.05(+0.71%)
Aug 18, 2021
6.929
6.948
6.716
6.774
1,156,040
-0.24(-3.44%)
Aug 17, 2021
6.919
7.199
6.900
7.015
687,111
+0.05(+0.69%)
Aug 16, 2021
7.208
7.218
6.929
6.967
600,466
-0.23(-3.22%)
Aug 13, 2021
7.180
7.228
7.044
7.199
450,572
-0.03(-0.40%)
Aug 12, 2021
7.411
7.430
7.208
7.228
378,012
-0.18(-2.47%)
Aug 11, 2021
7.450
7.450
7.276
7.411
367,519
-0.04(-0.52%)
Aug 10, 2021
7.546
7.566
7.421
7.450
373,496
-0.08(-1.03%)
Aug 09, 2021
7.594
7.633
7.416
7.527
386,057
-0.08(-1.02%)
Aug 06, 2021
7.459
7.691
7.353
7.604
745,867
+0.22(+3.01%)
Aug 05, 2021
7.672
7.730
7.334
7.382
620,009
-0.18(-2.42%)
Aug 04, 2021
7.575
7.633
7.373
7.566
519,231
-0.01(-0.13%)
Aug 03, 2021
7.440
7.575
7.276
7.575
621,718
-0.05(-0.63%)
Aug 02, 2021
7.730
7.826
7.594
7.623
450,025
+0.08(+1.02%)
Jul 30, 2021
7.990
8.077
7.479
7.546
1,104,490
-0.53(-6.57%)
Jul 29, 2021
8.193
8.193
8.029
8.077
446,511
-0.01(-0.12%)
Jul 28, 2021
7.961
8.125
7.913
8.087
437,854
+0.12(+1.45%)
Jul 27, 2021
7.884
7.976
7.845
7.971
388,061
+0.07(+0.85%)
Jul 26, 2021
7.816
7.980
7.797
7.903
512,662
+0.04(+0.49%)
Jul 23, 2021
8.116
8.116
7.807
7.865
595,603
-0.20(-2.51%)
Jul 22, 2021
8.106
8.145
8.009
8.067
503,570
-0.04(-0.48%)
Jul 21, 2021
8.048
8.130
7.971
8.106
713,722
+0.01(+0.12%)
Jul 20, 2021
7.952
8.145
7.932
8.096
997,525
+0.09(+1.08%)
Jul 19, 2021
8.067
8.188
7.947
8.009
882,767
-0.37(-4.38%)
Jul 16, 2021
8.318
8.444
8.270
8.376
2,560,052
+0.05(+0.58%)
Jul 15, 2021
8.386
8.453
8.241
8.328
1,046,162
-0.05(-0.58%)
Jul 14, 2021
8.318
8.468
8.241
8.376
1,550,683
+0.26(+3.21%)
Jul 13, 2021
8.145
8.193
8.043
8.116
2,561,673
-0.04(-0.47%)
Jul 12, 2021
7.884
8.198
7.884
8.154
2,345,710
+0.27(+3.43%)
Jul 09, 2021
7.884
7.932
7.845
7.884
252,473
+0.07(+0.86%)
Jul 08, 2021
7.759
7.855
7.633
7.816
505,474
-0.06(-0.74%)
Jul 07, 2021
7.913
7.923
7.710
7.874
688,624
+0.02(+0.25%)
Jul 06, 2021
7.971
8.019
7.836
7.855
561,101
-0.42(-5.13%)
Jul 02, 2021
8.366
8.376
8.212
8.280
962,310
+0.04(+0.47%)
Jul 01, 2021
8.386
8.386
8.212
8.241
893,067
-0.11(-1.27%)
Jun 30, 2021
8.366
8.386
8.241
8.347
1,060,705
-0.14(-1.70%)
Jun 29, 2021
8.646
8.656
8.453
8.492
944,761
-0.22(-2.55%)
Jun 28, 2021
8.637
8.714
8.531
8.714
675,726
+0.07(+0.78%)
Jun 25, 2021
8.945
8.955
8.550
8.646
912,083
-0.30(-3.34%)
Jun 24, 2021
9.061
9.090
8.801
8.945
803,358
-0.03(-0.32%)
Jun 23, 2021
9.177
9.274
8.897
8.974
1,285,735
-0.12(-1.27%)
Jun 22, 2021
9.023
9.119
8.849
9.090
1,509,021
-0.02(-0.21%)
Jun 21, 2021
8.743
9.138
8.704
9.110
1,190,782
+0.42(+4.89%)
Jun 18, 2021
9.196
9.216
8.685
8.685
4,115,951
+0.35(+4.17%)
Jun 17, 2021
8.714
8.733
8.241
8.338
1,996,810
-0.28(-3.25%)
Jun 16, 2021
8.550
8.714
8.424
8.617
1,320,551
+0.13(+1.48%)
Jun 15, 2021
8.415
8.502
8.212
8.492
896,261
-0.14(-1.57%)
Jun 14, 2021
8.521
8.724
8.465
8.627
867,064
+0.18(+2.17%)
Jun 11, 2021
8.482
8.492
8.270
8.444
641,827
-0.15(-1.80%)
Jun 10, 2021
8.781
8.830
8.511
8.598
638,533
+0.00(+0.00%)
Jun 09, 2021
8.743
8.806
8.593
8.598
465,929
-0.04(-0.45%)
Jun 08, 2021
8.772
8.810
8.569
8.637
610,175
-0.22(-2.51%)
Jun 07, 2021
8.888
8.965
8.810
8.859
1,035,918
+0.14(+1.66%)
Jun 04, 2021
8.540
8.752
8.511
8.714
660,309
+0.20(+2.38%)
Jun 03, 2021
8.444
8.521
8.366
8.511
345,438
-0.02(-0.23%)
Jun 02, 2021
8.366
8.641
8.366
8.531
919,800
+0.16(+1.96%)
Jun 01, 2021
8.338
8.473
8.212
8.366
1,473,221
+0.38(+4.71%)
May 28, 2021
7.961
8.048
7.961
7.990
641,336
+0.07(+0.85%)
May 27, 2021
7.923
7.971
7.874
7.923
481,190
+0.03(+0.37%)
May 26, 2021
7.865
7.923
7.778
7.894
651,081
+0.09(+1.11%)
May 25, 2021
7.720
7.884
7.614
7.807
426,435
+0.09(+1.13%)
May 24, 2021
7.614
7.759
7.614
7.720
715,646
+0.11(+1.39%)
May 21, 2021
7.652
7.749
7.541
7.614
738,191
-0.04(-0.50%)
May 20, 2021
7.797
7.807
7.498
7.652
943,492
-0.09(-1.12%)
May 19, 2021
7.556
7.884
7.546
7.739
1,527,008
+0.26(+3.48%)
May 18, 2021
7.363
7.566
7.237
7.479
1,462,192
+0.19(+2.65%)
May 17, 2021
7.093
7.363
7.073
7.286
1,179,069
+0.01(+0.13%)
May 14, 2021
7.276
7.334
7.091
7.276
990,310
+0.03(+0.40%)
May 13, 2021
6.890
7.329
6.890
7.247
1,044,207
+0.47(+6.98%)
May 12, 2021
7.295
7.324
6.726
6.774
1,765,316
-0.48(-6.61%)
May 11, 2021
6.792
7.316
6.726
7.254
1,590,111
+0.41(+5.91%)
May 10, 2021
6.924
6.962
6.830
6.849
588,211
-0.08(-1.09%)
May 07, 2021
6.689
6.943
6.689
6.924
1,007,507
+0.27(+4.11%)
May 06, 2021
6.500
6.684
6.462
6.651
788,090
+0.20(+3.07%)
May 05, 2021
6.415
6.500
6.368
6.453
585,042
+0.08(+1.33%)
May 04, 2021
6.519
6.557
6.293
6.368
668,078
-0.25(-3.84%)
May 03, 2021
6.623
6.707
6.491
6.623
358,928
+0.00(+0.00%)
Apr 30, 2021
6.585
6.679
6.547
6.623
494,669
+0.04(+0.57%)
Apr 29, 2021
6.670
6.670
6.519
6.585
584,147
-0.05(-0.71%)
Apr 28, 2021
6.321
6.632
6.321
6.632
831,447
+0.32(+5.07%)
Apr 27, 2021
6.472
6.510
6.283
6.312
1,375,800
-0.16(-2.47%)
Apr 26, 2021
6.444
6.491
6.331
6.472
893,233
+0.01(+0.15%)
Apr 23, 2021
6.255
6.472
6.255
6.462
1,352,274
+0.26(+4.26%)
Apr 22, 2021
6.180
6.208
6.095
6.199
874,351
+0.14(+2.33%)
Apr 21, 2021
6.152
6.152
6.010
6.057
483,099
-0.03(-0.46%)
Apr 20, 2021
6.086
6.250
6.015
6.086
1,185,861
+0.08(+1.25%)
Apr 19, 2021
5.935
6.057
5.878
6.010
1,074,152
+0.07(+1.11%)
Apr 16, 2021
5.728
6.090
5.718
5.944
8,081,377
+0.19(+3.27%)
Apr 15, 2021
5.784
5.850
5.709
5.756
1,065,490
-0.01(-0.16%)
Apr 14, 2021
5.812
5.841
5.718
5.765
941,594
+0.04(+0.66%)
Apr 13, 2021
5.794
5.831
5.671
5.728
1,229,513
-0.08(-1.30%)
Apr 12, 2021
5.963
6.029
5.732
5.803
1,706,191
-0.19(-3.14%)
Apr 09, 2021
5.991
6.100
5.925
5.991
983,926
-0.17(-2.75%)
Apr 08, 2021
6.076
6.227
5.916
6.161
1,610,790
+0.09(+1.55%)
Apr 07, 2021
6.038
6.246
5.973
6.067
1,983,488
+0.09(+1.58%)
Apr 06, 2021
5.869
6.001
5.789
5.973
2,157,292
+0.15(+2.59%)
Apr 05, 2021
5.775
5.954
5.746
5.822
4,770,866
+0.20(+3.52%)
Apr 01, 2021
5.671
5.681
5.558
5.624
645,512
-0.12(-2.13%)
Mar 31, 2021
5.492
5.746
5.483
5.746
602,106
+0.24(+4.27%)
Mar 30, 2021
5.417
5.511
5.398
5.511
516,805
+0.03(+0.52%)
Mar 29, 2021
5.483
5.520
5.407
5.483
412,497
-0.08(-1.52%)
Mar 26, 2021
5.690
5.699
5.483
5.567
312,512
-0.08(-1.34%)
Mar 25, 2021
5.502
5.709
5.473
5.643
917,633
+0.19(+3.45%)
Mar 24, 2021
5.624
5.728
5.426
5.454
505,704
-0.18(-3.18%)
Mar 23, 2021
5.577
5.756
5.535
5.633
443,190
+0.02(+0.34%)
Mar 22, 2021
5.681
5.681
5.520
5.615
442,916
-0.12(-2.13%)
Mar 19, 2021
5.859
5.954
5.690
5.737
1,177,547
-0.04(-0.65%)
Mar 18, 2021
5.737
5.869
5.737
5.775
1,278,555
+0.02(+0.33%)
Mar 17, 2021
5.539
5.765
5.492
5.756
944,153
+0.14(+2.52%)
Mar 16, 2021
5.652
5.690
5.558
5.615
1,304,581
+0.01(+0.17%)
Mar 15, 2021
5.473
5.662
5.407
5.605
2,178,361
+0.18(+3.30%)
Mar 12, 2021
5.360
5.483
5.305
5.426
424,078
+0.00(+0.00%)
Mar 11, 2021
5.341
5.473
5.285
5.426
863,884
+0.09(+1.77%)
Mar 10, 2021
5.247
5.388
5.200
5.332
976,208
+0.20(+3.85%)
Mar 09, 2021
5.087
5.212
5.031
5.134
1,113,066
-0.04(-0.73%)
Mar 08, 2021
5.341
5.492
5.115
5.172
1,119,210
-0.12(-2.31%)
Mar 05, 2021
5.407
5.432
5.275
5.294
891,148
-0.03(-0.53%)
Mar 04, 2021
5.530
5.586
5.285
5.323
969,461
-0.04(-0.70%)
Mar 03, 2021
5.172
5.379
5.012
5.360
1,595,669
+0.05(+0.89%)
Mar 02, 2021
5.115
5.360
4.988
5.313
2,241,959
+0.05(+0.89%)
Mar 01, 2021
5.417
5.492
5.266
5.266
1,253,091
-0.18(-3.29%)
Feb 26, 2021
5.756
5.756
5.407
5.445
1,856,604
-0.23(-3.99%)
Feb 25, 2021
5.916
5.935
5.567
5.671
2,910,079
+0.00(+0.00%)
Feb 24, 2021
5.982
6.048
5.483
5.671
4,934,522
+0.17(+3.08%)
Feb 23, 2021
4.955
5.699
4.917
5.502
6,615,068
+0.56(+11.24%)
Feb 22, 2021
4.673
5.059
4.644
4.946
3,996,797
-0.11(-2.23%)
Feb 19, 2021
5.096
5.125
5.002
5.059
1,233,171
-0.02(-0.37%)
Feb 18, 2021
5.191
5.200
5.040
5.078
1,005,087
-0.12(-2.35%)
Feb 17, 2021
5.134
5.200
5.106
5.200
612,038
+0.09(+1.84%)
Feb 16, 2021
5.247
5.285
5.087
5.106
907,924
-0.08(-1.63%)
Feb 12, 2021
5.181
5.238
5.134
5.191
554,433
+0.04(+0.73%)
Feb 11, 2021
5.200
5.247
5.096
5.153
989,454
+0.05(+1.00%)
Feb 10, 2021
5.138
5.138
5.021
5.102
790,535
-0.04(-0.70%)
Feb 09, 2021
5.120
5.192
5.048
5.138
695,249
+0.04(+0.70%)
Feb 08, 2021
5.129
5.165
5.048
5.102
1,106,469
-0.07(-1.39%)
Feb 05, 2021
5.201
5.210
5.103
5.174
1,047,768
+0.06(+1.23%)
Feb 04, 2021
5.165
5.165
4.994
5.111
3,180,290
-0.12(-2.23%)
Feb 03, 2021
5.227
5.263
5.138
5.227
1,582,759
+0.00(+0.00%)
Feb 02, 2021
5.308
5.353
5.219
5.227
2,286,748
+0.22(+4.49%)
Feb 01, 2021
4.949
5.120
4.877
5.003
3,408,823
+0.36(+7.74%)
Jan 29, 2021
4.751
4.805
4.617
4.644
1,786,695
-0.13(-2.82%)
Jan 28, 2021
4.778
4.886
4.733
4.778
1,568,759
+0.08(+1.72%)
Jan 27, 2021
4.707
4.814
4.599
4.698
3,260,532
+0.12(+2.55%)
Jan 26, 2021
4.724
4.787
4.554
4.581
7,859,500
+0.13(+3.03%)
Jan 25, 2021
4.491
4.536
4.213
4.446
10,620,781
-0.59(-11.76%)
Jan 22, 2021
5.075
5.088
4.859
5.039
2,286,921
-0.24(-4.59%)
Jan 21, 2021
5.632
5.632
5.192
5.281
1,988,194
-0.34(-6.07%)
Jan 20, 2021
5.677
5.695
5.578
5.623
376,378
+0.05(+0.97%)
Jan 19, 2021
5.695
5.695
5.506
5.569
958,963
-0.24(-4.17%)
Jan 15, 2021
5.910
5.965
5.793
5.811
1,191,390
-0.37(-5.96%)
Jan 14, 2021
5.982
6.180
5.946
6.180
673,658
+0.40(+6.83%)
Jan 13, 2021
5.766
5.838
5.704
5.784
439,391
-0.04(-0.62%)
Jan 12, 2021
5.650
5.838
5.605
5.820
666,028
+0.27(+4.85%)
Jan 11, 2021
5.650
5.686
5.506
5.551
918,399
-0.34(-5.79%)
Jan 08, 2021
5.838
5.906
5.730
5.892
683,593
+0.22(+3.96%)
Jan 07, 2021
5.820
5.847
5.659
5.668
1,430,054
-0.18(-3.07%)
Jan 06, 2021
5.802
6.046
5.757
5.847
1,298,998
-0.15(-2.54%)
Jan 05, 2021
5.910
6.036
5.883
6.000
1,018,448
-0.13(-2.05%)
Jan 04, 2021
6.377
6.449
6.081
6.126
747,774
-0.15(-2.43%)
Dec 31, 2020
6.278
6.278
6.278
437,105
-0.07(-1.13%)
Dec 30, 2020
6.368
6.377
6.296
6.350
437,105
+0.00(+0.00%)
Dec 29, 2020
6.395
6.427
6.341
6.350
184,014
+0.03(+0.43%)
Dec 28, 2020
6.323
6.341
6.224
6.323
322,859
-0.08(-1.26%)
Dec 24, 2020
6.377
6.427
6.314
6.404
119,907
+0.09(+1.42%)
Dec 23, 2020
6.305
6.422
6.260
6.314
265,353
+0.10(+1.59%)
Dec 22, 2020
6.251
6.278
6.180
6.216
343,273
-0.07(-1.14%)
Dec 21, 2020
6.224
6.396
6.189
6.287
623,170
-0.27(-4.11%)
Dec 18, 2020
6.467
6.575
6.449
6.557
330,329
+0.03(+0.41%)
Dec 17, 2020
6.701
6.727
6.494
6.530
304,471
-0.12(-1.76%)
Dec 16, 2020
6.710
6.718
6.413
6.647
723,809
-0.21(-3.01%)
Dec 15, 2020
6.754
6.934
6.683
6.853
282,981
+0.15(+2.28%)
Dec 14, 2020
6.925
6.961
6.674
6.701
582,731
-0.16(-2.36%)
Dec 11, 2020
6.862
6.934
6.781
6.862
1,058,456
+0.28(+4.23%)
Dec 10, 2020
6.305
6.656
6.296
6.584
484,025
+0.34(+5.47%)
Dec 09, 2020
6.287
6.395
6.198
6.242
566,475
-0.02(-0.29%)
Dec 08, 2020
6.216
6.305
6.171
6.260
617,679
+0.37(+6.25%)
Dec 07, 2020
6.027
6.153
5.865
5.892
685,520
-0.20(-3.24%)
Dec 04, 2020
6.027
6.108
5.973
6.090
694,393
+0.24(+4.15%)
Dec 03, 2020
5.802
5.946
5.713
5.847
533,486
+0.09(+1.56%)
Dec 02, 2020
5.686
5.793
5.551
5.757
556,241
+0.23(+4.23%)
Dec 01, 2020
5.335
5.554
5.309
5.524
836,552
+0.31(+6.03%)
Nov 30, 2020
5.407
5.452
5.210
5.210
538,623
-0.24(-4.45%)
Nov 27, 2020
5.479
5.506
5.425
5.452
243,265
+0.02(+0.33%)
Nov 25, 2020
5.335
5.434
5.308
5.434
528,838
-0.02(-0.33%)
Nov 24, 2020
5.263
5.461
5.263
5.452
776,295
+0.27(+5.20%)
Nov 23, 2020
5.308
5.308
5.120
5.183
365,754
-0.04(-0.86%)
Nov 20, 2020
5.335
5.335
5.219
5.227
638,725
-0.11(-2.02%)
Nov 19, 2020
5.353
5.452
5.299
5.335
263,319
-0.04(-0.83%)
Nov 18, 2020
5.452
5.515
5.326
5.380
559,775
-0.15(-2.76%)
Nov 17, 2020
5.353
5.587
5.353
5.533
414,408
+0.08(+1.48%)
Nov 16, 2020
5.659
5.659
5.395
5.452
560,367
+0.04(+0.66%)
Nov 13, 2020
5.380
5.416
5.290
5.416
547,431
+0.08(+1.52%)
Nov 12, 2020
5.569
5.587
5.317
5.335
445,965
-0.44(-7.62%)
Nov 11, 2020
5.757
5.793
5.677
5.775
217,589
-0.02(-0.31%)
Nov 10, 2020
5.838
5.946
5.793
5.793
350,989
+0.16(+2.87%)
Nov 09, 2020
5.901
5.964
5.597
5.632
527,565
-0.06(-1.10%)
Nov 06, 2020
5.506
5.695
5.497
5.695
233,579
+0.19(+3.43%)
Nov 05, 2020
5.425
5.518
5.371
5.506
249,338
+0.29(+5.51%)
Nov 04, 2020
5.084
5.326
5.057
5.219
389,845
+0.20(+3.94%)
Nov 03, 2020
5.012
5.079
4.922
5.021
163,087
+0.13(+2.76%)
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.