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
Braskem S.A. ADR
(NY:
BAK
)
6.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020
7.838
7.856
7.407
7.407
465,133
-0.31(-3.99%)
Nov 27, 2020
7.777
7.794
7.680
7.715
190,289
-0.30(-3.73%)
Nov 25, 2020
7.856
8.093
7.759
8.014
111,968
+0.17(+2.13%)
Nov 24, 2020
7.900
7.926
7.759
7.847
194,029
+0.16(+2.06%)
Nov 23, 2020
7.759
7.829
7.627
7.689
164,781
+0.15(+1.98%)
Nov 20, 2020
7.653
7.680
7.522
7.539
194,154
-0.17(-2.17%)
Nov 19, 2020
7.759
7.882
7.636
7.706
195,770
-0.04(-0.57%)
Nov 18, 2020
7.873
7.953
7.741
7.750
189,127
-0.18(-2.33%)
Nov 17, 2020
7.741
7.997
7.733
7.935
201,832
+0.11(+1.46%)
Nov 16, 2020
7.953
7.961
7.812
7.821
418,864
-0.20(-2.52%)
Nov 13, 2020
7.724
8.085
7.715
8.023
775,823
+0.40(+5.19%)
Nov 12, 2020
7.741
7.750
7.513
7.627
230,986
-0.13(-1.70%)
Nov 11, 2020
7.856
7.873
7.750
7.759
129,313
-0.51(-6.17%)
Nov 10, 2020
8.076
8.322
8.076
8.269
90,401
+0.37(+4.68%)
Nov 09, 2020
8.252
8.287
7.812
7.900
782,001
-0.13(-1.64%)
Nov 06, 2020
7.302
8.032
7.302
8.032
77,639
+0.71(+9.74%)
Nov 05, 2020
7.011
7.337
6.985
7.319
95,069
+0.41(+5.99%)
Nov 04, 2020
6.818
7.055
6.651
6.906
66,294
-0.13(-1.88%)
Nov 03, 2020
7.390
7.390
6.959
7.038
116,577
+0.10(+1.39%)
Nov 02, 2020
7.011
7.011
6.871
6.941
9,014
-0.06(-0.88%)
Oct 30, 2020
6.923
7.002
6.835
7.002
116,515
-0.18(-2.45%)
Oct 29, 2020
6.950
7.196
6.871
7.178
170,079
-0.07(-0.97%)
Oct 28, 2020
7.240
7.258
7.020
7.249
258,893
-0.28(-3.74%)
Oct 27, 2020
7.574
7.671
7.381
7.530
118,321
-0.11(-1.38%)
Oct 26, 2020
7.680
7.803
7.601
7.636
163,331
-0.30(-3.77%)
Oct 23, 2020
7.583
7.935
7.583
7.935
97,304
+0.23(+2.97%)
Oct 22, 2020
7.645
7.785
7.495
7.706
275,074
+0.14(+1.86%)
Oct 21, 2020
7.398
7.697
7.354
7.566
47,592
+0.30(+4.12%)
Oct 20, 2020
7.266
7.469
7.240
7.266
59,403
+0.18(+2.61%)
Oct 19, 2020
7.002
7.143
6.835
7.082
61,355
+0.31(+4.55%)
Oct 16, 2020
6.677
6.923
6.501
6.774
74,797
+0.18(+2.67%)
Oct 15, 2020
6.589
6.651
6.431
6.598
112,615
-0.14(-2.09%)
Oct 14, 2020
6.800
6.932
6.686
6.739
47,130
+0.01(+0.13%)
Oct 13, 2020
6.659
6.835
6.589
6.730
29,099
+0.04(+0.66%)
Oct 12, 2020
6.827
6.827
6.455
6.686
65,378
-0.09(-1.30%)
Oct 09, 2020
6.853
6.915
6.721
6.774
39,899
-0.09(-1.28%)
Oct 08, 2020
6.915
7.073
6.835
6.862
313,225
-0.18(-2.50%)
Oct 07, 2020
7.064
7.117
6.800
7.038
30,292
+0.12(+1.78%)
Oct 06, 2020
7.240
7.266
6.844
6.915
130,296
+0.18(+2.61%)
Oct 05, 2020
6.501
6.739
6.470
6.739
18,931
+0.32(+4.93%)
Oct 02, 2020
6.510
6.712
6.352
6.422
38,421
-0.14(-2.14%)
Oct 01, 2020
6.519
6.673
6.439
6.563
25,211
-0.01(-0.13%)
Sep 30, 2020
6.281
6.580
6.281
6.571
29,264
+0.33(+5.21%)
Sep 29, 2020
6.158
6.395
6.158
6.246
23,325
+0.05(+0.85%)
Sep 28, 2020
6.580
6.695
6.193
6.193
90,499
-0.39(-5.95%)
Sep 25, 2020
6.422
6.624
6.422
6.585
36,602
-0.09(-1.38%)
Sep 24, 2020
6.774
6.827
6.646
6.677
56,246
-0.02(-0.26%)
Sep 23, 2020
7.222
7.249
6.695
6.695
72,465
-0.57(-7.87%)
Sep 22, 2020
7.442
7.451
7.117
7.266
45,892
+0.10(+1.35%)
Sep 21, 2020
6.862
7.398
6.703
7.170
81,250
+0.00(+0.00%)
Sep 18, 2020
7.530
7.530
7.134
7.170
39,444
-0.51(-6.64%)
Sep 17, 2020
7.196
7.680
7.178
7.680
35,529
+0.26(+3.44%)
Sep 16, 2020
7.513
7.513
7.346
7.425
33,014
-0.10(-1.29%)
Sep 15, 2020
7.416
7.557
7.363
7.522
48,317
+0.17(+2.27%)
Sep 14, 2020
7.293
7.469
7.258
7.354
40,212
+0.25(+3.47%)
Sep 11, 2020
7.310
7.319
7.073
7.108
53,995
-0.08(-1.10%)
Sep 10, 2020
7.442
7.522
7.178
7.187
23,970
-0.13(-1.80%)
Sep 09, 2020
7.513
7.522
7.293
7.319
33,446
-0.12(-1.65%)
Sep 08, 2020
7.161
7.442
7.143
7.442
32,487
+0.16(+2.17%)
Sep 04, 2020
6.994
7.293
6.985
7.284
51,153
+0.27(+3.89%)
Sep 03, 2020
7.222
7.310
6.923
7.011
43,746
-0.06(-0.87%)
Sep 02, 2020
7.090
7.126
6.888
7.073
18,661
+0.04(+0.63%)
Sep 01, 2020
6.967
7.134
6.950
7.029
23,832
+0.19(+2.83%)
Aug 31, 2020
7.038
7.038
6.827
6.835
50,828
-0.29(-4.07%)
Aug 28, 2020
7.055
7.126
6.950
7.126
30,919
+0.11(+1.50%)
Aug 27, 2020
7.258
7.258
6.976
7.020
110,763
-0.10(-1.36%)
Aug 26, 2020
7.346
7.346
7.002
7.117
47,113
-0.33(-4.37%)
Aug 25, 2020
7.539
7.539
7.302
7.442
35,300
-0.18(-2.31%)
Aug 24, 2020
7.583
7.675
7.548
7.618
29,576
+0.07(+0.93%)
Aug 21, 2020
7.583
7.804
7.504
7.548
38,080
-0.14(-1.83%)
Aug 20, 2020
7.328
7.768
7.222
7.689
62,292
+0.17(+2.22%)
Aug 19, 2020
7.583
7.715
7.522
7.522
35,556
-0.18(-2.29%)
Aug 18, 2020
7.653
7.697
7.548
7.697
88,155
+0.16(+2.10%)
Aug 17, 2020
7.733
7.785
7.416
7.539
119,014
-0.24(-3.05%)
Aug 14, 2020
7.812
7.944
7.724
7.777
61,383
-0.05(-0.67%)
Aug 13, 2020
8.005
8.225
7.759
7.829
32,189
-0.08(-1.00%)
Aug 12, 2020
7.961
7.970
7.724
7.909
92,063
-0.25(-3.02%)
Aug 11, 2020
8.190
8.322
7.979
8.155
49,167
-0.11(-1.38%)
Aug 10, 2020
8.041
8.269
7.944
8.269
121,062
+0.63(+8.29%)
Aug 07, 2020
7.812
7.829
7.522
7.636
22,621
-0.25(-3.13%)
Aug 06, 2020
7.574
8.005
7.574
7.882
65,972
+0.18(+2.40%)
Aug 05, 2020
7.847
7.979
7.645
7.697
40,351
+0.25(+3.31%)
Aug 04, 2020
7.522
7.777
7.310
7.451
58,124
-0.27(-3.53%)
Aug 03, 2020
7.645
7.856
7.495
7.724
69,319
-0.01(-0.11%)
Jul 31, 2020
8.058
8.058
7.697
7.733
51,266
-0.38(-4.66%)
Jul 30, 2020
8.173
8.173
8.032
8.111
28,105
-0.06(-0.75%)
Jul 29, 2020
8.225
8.260
8.137
8.173
19,493
+0.04(+0.43%)
Jul 28, 2020
8.234
8.234
8.076
8.137
19,556
-0.03(-0.32%)
Jul 27, 2020
8.173
8.260
8.088
8.164
31,118
-0.05(-0.64%)
Jul 24, 2020
8.032
8.331
7.873
8.216
33,192
+0.04(+0.43%)
Jul 23, 2020
8.278
8.507
8.041
8.181
183,353
-0.15(-1.80%)
Jul 22, 2020
8.357
8.454
8.093
8.331
61,375
+0.02(+0.21%)
Jul 21, 2020
8.322
8.428
8.269
8.313
55,792
+0.04(+0.43%)
Jul 20, 2020
8.164
8.313
8.120
8.278
107,712
+0.03(+0.32%)
Jul 17, 2020
8.076
8.260
7.979
8.252
151,640
+0.22(+2.74%)
Jul 16, 2020
7.847
8.102
7.794
8.032
190,696
+0.10(+1.22%)
Jul 15, 2020
7.926
7.970
7.768
7.935
159,433
+0.11(+1.46%)
Jul 14, 2020
7.451
7.900
7.442
7.821
73,462
+0.20(+2.66%)
Jul 13, 2020
8.067
8.067
7.548
7.618
92,577
-0.18(-2.37%)
Jul 10, 2020
7.689
7.838
7.627
7.803
45,696
-0.05(-0.67%)
Jul 09, 2020
8.181
8.216
7.777
7.856
129,722
-0.52(-6.20%)
Jul 08, 2020
7.944
8.454
7.944
8.375
126,863
+0.59(+7.57%)
Jul 07, 2020
8.076
8.085
7.706
7.785
70,781
-0.18(-2.32%)
Jul 06, 2020
7.997
8.129
7.878
7.970
80,998
+0.17(+2.14%)
Jul 02, 2020
8.032
8.164
7.759
7.803
62,406
-0.06(-0.78%)
Jul 01, 2020
7.662
7.939
7.662
7.865
81,351
+0.26(+3.35%)
Jun 30, 2020
7.522
7.684
7.451
7.609
64,051
+0.05(+0.70%)
Jun 29, 2020
7.530
7.847
7.328
7.557
66,862
+0.21(+2.87%)
Jun 26, 2020
7.759
7.829
7.346
7.346
70,932
-0.39(-5.01%)
Jun 25, 2020
7.873
7.926
7.548
7.733
75,901
-0.15(-1.90%)
Jun 24, 2020
8.173
8.243
7.829
7.882
92,716
-0.62(-7.25%)
Jun 23, 2020
8.595
8.705
8.463
8.498
87,807
+0.20(+2.44%)
Jun 22, 2020
8.480
8.480
8.252
8.296
61,868
-0.11(-1.36%)
Jun 19, 2020
8.577
8.815
8.410
8.410
138,682
+0.03(+0.31%)
Jun 18, 2020
8.384
8.588
8.375
8.384
40,943
-0.20(-2.36%)
Jun 17, 2020
8.542
8.736
8.414
8.586
105,547
+0.04(+0.51%)
Jun 16, 2020
8.894
8.955
8.463
8.542
83,594
+0.10(+1.15%)
Jun 15, 2020
8.014
8.524
8.014
8.445
117,445
-0.22(-2.54%)
Jun 12, 2020
8.894
9.079
8.498
8.665
161,985
-0.22(-2.48%)
Jun 11, 2020
9.017
9.149
8.806
8.885
122,115
-0.69(-7.17%)
Jun 10, 2020
10.03
10.13
9.430
9.571
107,702
-0.18(-1.81%)
Jun 09, 2020
9.659
9.870
9.659
9.747
112,246
-0.35(-3.48%)
Jun 08, 2020
9.862
10.17
9.844
10.10
179,863
+0.38(+3.89%)
Jun 05, 2020
9.782
9.906
9.642
9.721
169,373
+0.31(+3.27%)
Jun 04, 2020
9.633
9.756
9.343
9.413
138,629
-0.38(-3.86%)
Jun 03, 2020
9.703
10.16
9.606
9.791
153,049
-0.23(-2.28%)
Jun 02, 2020
9.457
10.08
9.413
10.02
179,130
+0.85(+9.31%)
Jun 01, 2020
9.114
9.343
9.109
9.167
125,384
+0.09(+0.97%)
May 29, 2020
9.237
9.351
8.867
9.079
107,990
-0.42(-4.44%)
May 28, 2020
9.193
9.782
9.105
9.501
134,370
+0.29(+3.15%)
May 27, 2020
9.598
9.642
9.136
9.211
111,050
+0.40(+4.60%)
May 26, 2020
8.815
8.929
8.676
8.806
100,125
+0.59(+7.17%)
May 22, 2020
8.366
8.366
8.076
8.216
121,744
-0.18(-2.20%)
May 21, 2020
8.296
8.604
8.296
8.401
118,476
+0.23(+2.80%)
May 20, 2020
8.155
8.304
8.049
8.173
80,562
+0.18(+2.20%)
May 19, 2020
8.507
8.507
7.979
7.997
119,548
-0.26(-3.19%)
May 18, 2020
7.697
8.331
7.434
8.260
280,517
+1.10(+15.36%)
May 15, 2020
6.774
7.231
6.721
7.161
189,153
+0.40(+5.85%)
May 14, 2020
6.343
6.765
6.184
6.765
122,956
+0.29(+4.48%)
May 13, 2020
6.879
6.879
6.308
6.475
145,230
+0.22(+3.52%)
May 12, 2020
6.774
6.827
6.228
6.255
140,031
-0.53(-7.78%)
May 11, 2020
6.290
6.862
5.929
6.783
213,686
+0.49(+7.83%)
May 08, 2020
6.352
6.483
6.237
6.290
114,128
+0.07(+1.13%)
May 07, 2020
6.272
6.404
6.070
6.220
107,397
-0.04(-0.56%)
May 06, 2020
6.527
6.607
6.228
6.255
125,184
-0.27(-4.18%)
May 05, 2020
6.871
6.994
6.457
6.527
89,462
-0.28(-4.13%)
May 04, 2020
6.519
6.818
6.395
6.809
116,416
-0.03(-0.39%)
May 01, 2020
6.827
6.976
6.378
6.835
201,657
-0.07(-1.02%)
Apr 30, 2020
6.994
7.152
6.791
6.906
252,374
-0.39(-5.31%)
Apr 29, 2020
7.302
7.478
7.143
7.293
174,681
+0.08(+1.10%)
Apr 28, 2020
6.959
7.346
6.897
7.214
272,386
+0.48(+7.05%)
Apr 27, 2020
6.228
6.778
6.105
6.739
235,297
+0.77(+12.98%)
Apr 24, 2020
6.299
6.325
5.340
5.964
551,431
-0.70(-10.55%)
Apr 23, 2020
6.923
6.967
6.598
6.668
115,671
-0.14(-2.07%)
Apr 22, 2020
6.879
6.967
6.747
6.809
96,659
-0.03(-0.39%)
Apr 21, 2020
6.818
6.959
6.774
6.835
67,672
-0.14(-2.02%)
Apr 20, 2020
7.099
7.266
6.703
6.976
162,838
-0.13(-1.86%)
Apr 17, 2020
7.486
7.518
7.046
7.108
366,370
-0.18(-2.42%)
Apr 16, 2020
7.478
7.697
7.249
7.284
336,168
+0.13(+1.85%)
Apr 15, 2020
7.214
7.469
6.879
7.152
395,820
-0.09(-1.22%)
Apr 14, 2020
6.237
7.381
6.132
7.240
459,524
+1.44(+24.89%)
Apr 13, 2020
5.718
5.832
5.525
5.797
207,210
+0.06(+1.07%)
Apr 09, 2020
5.709
6.026
5.525
5.736
217,230
+0.04(+0.77%)
Apr 08, 2020
5.586
5.727
5.454
5.692
150,651
+0.01(+0.15%)
Apr 07, 2020
6.026
6.211
5.560
5.683
178,775
+0.20(+3.69%)
Apr 06, 2020
5.393
5.648
5.331
5.481
90,843
+0.31(+5.95%)
Apr 03, 2020
5.692
5.709
5.111
5.173
143,797
-0.50(-8.84%)
Apr 02, 2020
5.525
5.964
5.454
5.674
132,743
+0.25(+4.54%)
Apr 01, 2020
5.586
5.665
5.287
5.428
171,120
-0.41(-7.08%)
Mar 31, 2020
6.334
6.334
5.815
5.841
199,358
-0.24(-3.91%)
Mar 30, 2020
6.255
6.321
5.903
6.079
180,890
-0.13(-2.12%)
Mar 27, 2020
6.871
6.910
5.903
6.211
237,123
-0.66(-9.60%)
Mar 26, 2020
5.841
7.126
5.841
6.871
617,272
+1.56(+29.30%)
Mar 25, 2020
4.293
5.443
4.284
5.313
292,965
+1.30(+32.46%)
Mar 24, 2020
3.730
4.196
3.730
4.011
315,303
+0.62(+18.13%)
Mar 23, 2020
4.073
4.073
3.396
3.396
562,287
-0.73(-17.70%)
Mar 20, 2020
4.742
5.639
3.959
4.126
347,387
-0.28(-6.39%)
Mar 19, 2020
4.152
4.654
3.968
4.407
270,040
+0.19(+4.59%)
Mar 18, 2020
5.296
5.613
4.020
4.214
290,529
-1.95(-31.67%)
Mar 17, 2020
6.149
6.703
5.876
6.167
205,598
+0.16(+2.64%)
Mar 16, 2020
7.390
7.609
5.964
6.008
390,683
-1.35(-18.30%)
Mar 13, 2020
7.513
7.653
6.158
7.354
350,229
+1.21(+19.60%)
Mar 12, 2020
6.422
6.774
5.498
6.149
333,449
-1.95(-24.10%)
Mar 11, 2020
9.334
9.444
7.935
8.102
212,884
-1.35(-14.25%)
Mar 10, 2020
8.806
9.677
8.656
9.448
291,359
+1.43(+17.89%)
Mar 09, 2020
8.322
9.202
7.979
8.014
355,285
-1.51(-15.88%)
Mar 06, 2020
9.527
10.06
9.395
9.527
173,011
-0.62(-6.15%)
Mar 05, 2020
10.73
10.86
10.03
10.15
117,243
-0.99(-8.92%)
Mar 04, 2020
11.08
11.24
10.85
11.15
254,280
+0.13(+1.20%)
Mar 03, 2020
11.52
11.74
10.79
11.01
206,281
+0.09(+0.81%)
Mar 02, 2020
11.00
11.02
10.71
10.93
248,655
+0.28(+2.64%)
Feb 28, 2020
10.57
10.65
10.21
10.64
611,224
-0.24(-2.18%)
Feb 27, 2020
11.14
11.34
10.86
10.88
663,850
-0.56(-4.92%)
Feb 26, 2020
11.96
12.21
11.37
11.45
267,489
-0.33(-2.77%)
Feb 25, 2020
11.99
12.10
11.74
11.77
48,289
-0.09(-0.74%)
Feb 24, 2020
11.93
12.01
11.82
11.86
78,380
-0.39(-3.16%)
Feb 21, 2020
12.43
12.54
12.13
12.25
60,701
-0.35(-2.79%)
Feb 20, 2020
12.70
13.07
12.60
12.60
72,480
-0.33(-2.59%)
Feb 19, 2020
12.73
12.93
12.68
12.93
73,476
+0.33(+2.58%)
Feb 18, 2020
12.63
12.73
12.54
12.61
56,426
-0.03(-0.21%)
Feb 14, 2020
12.75
12.81
12.40
12.63
81,731
+0.17(+1.34%)
Feb 13, 2020
12.76
12.83
12.47
12.47
72,357
-0.43(-3.34%)
Feb 12, 2020
13.16
13.16
12.80
12.90
57,939
-0.15(-1.15%)
Feb 11, 2020
13.01
13.24
12.96
13.05
50,026
+0.26(+1.99%)
Feb 10, 2020
12.79
12.90
12.70
12.79
87,715
-0.13(-1.02%)
Feb 07, 2020
13.14
13.36
12.72
12.92
188,357
-0.20(-1.54%)
Feb 06, 2020
14.30
14.30
12.94
13.13
181,266
-1.09(-7.67%)
Feb 05, 2020
14.25
14.40
14.07
14.22
136,431
+0.40(+2.93%)
Feb 04, 2020
14.26
14.38
13.77
13.81
106,214
-0.05(-0.38%)
Feb 03, 2020
13.20
14.00
13.14
13.86
185,481
+0.93(+7.21%)
Jan 31, 2020
13.31
13.32
12.91
12.93
167,327
-0.18(-1.34%)
Jan 30, 2020
13.11
13.16
12.72
13.11
271,275
-0.60(-4.36%)
Jan 29, 2020
14.12
14.15
13.57
13.71
182,028
-0.69(-4.77%)
Jan 28, 2020
14.78
14.85
14.15
14.39
288,600
-0.18(-1.27%)
Jan 27, 2020
15.24
15.24
14.56
14.58
209,750
-1.18(-7.48%)
Jan 24, 2020
15.98
16.01
15.69
15.76
386,604
-0.56(-3.45%)
Jan 23, 2020
15.92
16.40
15.79
16.32
201,126
+1.10(+7.23%)
Jan 22, 2020
15.08
15.32
14.98
15.22
235,673
+0.35(+2.37%)
Jan 21, 2020
14.93
15.29
14.83
14.87
471,706
+0.38(+2.61%)
Jan 17, 2020
14.49
14.60
14.33
14.49
80,481
+0.17(+1.17%)
Jan 16, 2020
14.22
14.45
14.10
14.32
111,639
+0.27(+1.94%)
Jan 15, 2020
14.57
14.64
13.94
14.05
135,654
-0.47(-3.21%)
Jan 14, 2020
14.68
14.83
14.46
14.52
185,287
+0.04(+0.30%)
Jan 13, 2020
15.13
15.13
14.38
14.47
278,889
-0.26(-1.73%)
Jan 10, 2020
14.96
15.21
14.70
14.73
377,965
-0.26(-1.70%)
Jan 09, 2020
15.24
15.49
14.90
14.98
408,515
+0.20(+1.37%)
Jan 08, 2020
14.44
15.10
14.44
14.78
314,915
+0.77(+5.53%)
Jan 07, 2020
14.01
14.19
13.93
14.01
175,688
-0.33(-2.27%)
Jan 06, 2020
13.81
14.40
13.77
14.33
268,904
+0.55(+3.96%)
Jan 03, 2020
13.53
14.40
13.53
13.79
302,031
+0.57(+4.33%)
Jan 02, 2020
13.29
13.30
13.08
13.21
89,311
+0.19(+1.49%)
Dec 31, 2019
13.05
13.13
13.02
13.02
91,848
-0.12(-0.94%)
Dec 30, 2019
13.31
13.35
13.06
13.14
244,299
-0.02(-0.13%)
Dec 27, 2019
13.01
13.40
12.99
13.16
604,062
+0.15(+1.15%)
Dec 26, 2019
12.61
13.06
12.61
13.01
216,014
+0.34(+2.71%)
Dec 24, 2019
12.52
12.67
12.52
12.67
28,418
+0.06(+0.49%)
Dec 23, 2019
12.28
12.64
12.28
12.61
196,169
+0.46(+3.76%)
Dec 20, 2019
12.18
12.48
12.02
12.15
1,158,336
+0.11(+0.95%)
Dec 19, 2019
12.45
12.52
12.02
12.03
1,122,625
-0.33(-2.70%)
Dec 18, 2019
12.47
12.61
12.31
12.37
201,515
+0.13(+1.08%)
Dec 17, 2019
12.37
12.41
12.22
12.24
205,155
-0.15(-1.21%)
Dec 16, 2019
12.63
12.74
12.30
12.39
140,890
-0.01(-0.07%)
Dec 13, 2019
12.45
12.54
12.36
12.40
124,813
-0.19(-1.54%)
Dec 12, 2019
12.47
12.63
12.47
12.59
48,376
+0.14(+1.13%)
Dec 11, 2019
12.55
12.60
12.45
12.45
249,802
+0.08(+0.64%)
Dec 10, 2019
12.40
12.50
12.28
12.37
121,748
+0.07(+0.57%)
Dec 09, 2019
12.50
12.57
12.26
12.30
264,853
+0.04(+0.29%)
Dec 06, 2019
12.08
12.42
12.08
12.26
201,430
+0.33(+2.80%)
Dec 05, 2019
11.95
12.09
11.84
11.93
173,087
-0.05(-0.44%)
Dec 04, 2019
11.96
12.10
11.89
11.98
147,606
+0.04(+0.37%)
Dec 03, 2019
12.03
12.11
11.82
11.94
180,316
+0.18(+1.50%)
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.