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
Permrock Royalty Trust Trust Units
(NY:
PRT
)
3.670
-0.050 (-1.34%)
Official Closing 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 29, 2019
3.894
3.914
3.867
3.880
17,720
+0.00(+0.00%)
Nov 27, 2019
3.900
3.934
3.873
3.880
85,503
-0.07(-1.76%)
Nov 26, 2019
3.923
3.968
3.876
3.950
44,898
-0.02(-0.51%)
Nov 25, 2019
3.903
3.970
3.867
3.970
58,901
+0.07(+1.72%)
Nov 22, 2019
3.970
4.003
3.849
3.903
135,392
-0.06(-1.53%)
Nov 21, 2019
4.003
4.003
3.835
3.963
62,891
-0.08(-2.00%)
Nov 20, 2019
3.977
4.076
3.835
4.044
73,709
+0.07(+1.69%)
Nov 19, 2019
4.037
4.083
3.835
3.977
154,071
-0.17(-4.21%)
Nov 18, 2019
4.239
4.407
4.073
4.152
85,322
-0.16(-3.67%)
Nov 15, 2019
4.441
4.441
4.246
4.310
53,949
+0.03(+0.71%)
Nov 14, 2019
4.286
4.350
4.279
4.279
43,737
-0.07(-1.70%)
Nov 13, 2019
4.340
4.407
4.279
4.353
75,314
-0.09(-1.97%)
Nov 12, 2019
4.407
4.509
4.273
4.441
72,942
+0.01(+0.30%)
Nov 11, 2019
4.495
4.495
4.399
4.427
36,683
+0.04(+0.92%)
Nov 08, 2019
4.562
4.562
4.387
4.387
38,195
-0.13(-2.83%)
Nov 07, 2019
4.488
4.596
4.448
4.515
57,180
+0.04(+0.90%)
Nov 06, 2019
4.495
4.589
4.474
4.474
35,228
-0.02(-0.45%)
Nov 05, 2019
4.474
4.501
4.374
4.495
39,024
+0.02(+0.45%)
Nov 04, 2019
4.380
4.474
4.374
4.474
32,706
+0.03(+0.61%)
Nov 01, 2019
4.380
4.474
4.239
4.448
100,764
+0.01(+0.15%)
Oct 31, 2019
4.515
4.523
4.374
4.441
93,259
-0.08(-1.79%)
Oct 30, 2019
4.542
4.619
4.522
4.522
64,749
-0.07(-1.60%)
Oct 29, 2019
4.441
4.649
4.441
4.595
56,480
+0.07(+1.63%)
Oct 28, 2019
4.461
4.675
4.414
4.522
118,072
+0.08(+1.81%)
Oct 25, 2019
4.582
4.615
4.421
4.441
180,156
-0.17(-3.63%)
Oct 24, 2019
4.455
4.642
4.414
4.608
79,514
+0.09(+2.07%)
Oct 23, 2019
4.468
4.629
4.382
4.515
108,636
+0.05(+1.20%)
Oct 22, 2019
4.588
4.588
4.354
4.461
177,105
-0.12(-2.63%)
Oct 21, 2019
4.736
4.754
4.555
4.582
324,577
-0.29(-6.04%)
Oct 18, 2019
4.802
4.876
4.736
4.876
74,903
+0.13(+2.82%)
Oct 17, 2019
4.883
4.975
4.736
4.742
48,865
-0.07(-1.53%)
Oct 16, 2019
4.756
4.849
4.756
4.816
30,699
+0.04(+0.84%)
Oct 15, 2019
5.057
5.057
4.776
4.776
80,774
-0.23(-4.67%)
Oct 14, 2019
4.916
5.074
4.916
5.010
34,703
+0.13(+2.60%)
Oct 11, 2019
4.889
5.341
4.883
4.883
67,427
+0.01(+0.14%)
Oct 10, 2019
4.903
4.939
4.729
4.876
58,953
-0.01(-0.14%)
Oct 09, 2019
5.284
5.350
4.736
4.883
103,755
-0.37(-7.01%)
Oct 08, 2019
5.251
5.342
5.184
5.251
32,686
-0.01(-0.13%)
Oct 07, 2019
5.217
5.351
5.184
5.257
30,116
+0.07(+1.42%)
Oct 04, 2019
5.284
5.324
5.184
5.184
24,818
-0.10(-1.90%)
Oct 03, 2019
5.404
5.404
5.284
5.284
23,239
-0.09(-1.62%)
Oct 02, 2019
5.351
5.424
5.291
5.371
41,613
-0.01(-0.25%)
Oct 01, 2019
5.458
5.458
5.364
5.384
21,464
+0.00(+0.00%)
Sep 30, 2019
5.378
5.485
5.358
5.384
48,398
-0.07(-1.35%)
Sep 27, 2019
5.498
5.504
5.371
5.458
20,183
-0.05(-0.85%)
Sep 26, 2019
5.458
5.588
5.458
5.505
43,890
-0.07(-1.19%)
Sep 25, 2019
5.511
5.571
5.332
5.571
164,052
+0.05(+0.84%)
Sep 24, 2019
5.571
5.612
5.419
5.525
93,196
-0.03(-0.60%)
Sep 23, 2019
5.545
5.631
5.505
5.558
89,903
+0.09(+1.70%)
Sep 20, 2019
5.339
5.472
5.339
5.465
45,083
+0.13(+2.36%)
Sep 19, 2019
5.200
5.425
5.173
5.339
101,887
+0.14(+2.68%)
Sep 18, 2019
5.206
5.286
5.087
5.200
167,357
+0.08(+1.55%)
Sep 17, 2019
4.709
5.293
4.643
5.120
405,153
+0.41(+8.73%)
Sep 16, 2019
4.742
4.842
4.619
4.709
199,401
+0.08(+1.72%)
Sep 13, 2019
4.682
4.682
4.576
4.629
55,637
-0.05(-1.13%)
Sep 12, 2019
4.788
4.835
4.649
4.682
57,730
-0.11(-2.22%)
Sep 11, 2019
4.848
4.848
4.715
4.788
79,917
+0.01(+0.28%)
Sep 10, 2019
4.808
4.861
4.742
4.775
67,010
+0.01(+0.14%)
Sep 09, 2019
4.742
4.808
4.649
4.769
72,294
+0.02(+0.37%)
Sep 06, 2019
4.729
4.847
4.689
4.751
36,488
+0.03(+0.62%)
Sep 05, 2019
4.914
4.981
4.709
4.721
62,994
-0.17(-3.40%)
Sep 04, 2019
4.948
4.993
4.856
4.887
30,838
-0.03(-0.55%)
Sep 03, 2019
4.908
5.006
4.892
4.914
54,541
-0.03(-0.54%)
Aug 30, 2019
5.014
5.014
4.862
4.941
44,630
-0.06(-1.19%)
Aug 29, 2019
4.848
5.001
4.822
5.001
38,466
+0.14(+2.87%)
Aug 28, 2019
4.585
4.868
4.533
4.861
150,885
+0.24(+5.26%)
Aug 27, 2019
4.395
4.631
4.395
4.618
54,668
+0.15(+3.38%)
Aug 26, 2019
4.434
4.480
4.396
4.467
74,024
-0.05(-1.02%)
Aug 23, 2019
4.612
4.612
4.408
4.513
79,763
-0.11(-2.28%)
Aug 22, 2019
4.664
4.673
4.548
4.618
63,176
-0.03(-0.71%)
Aug 21, 2019
4.756
4.756
4.599
4.651
45,541
-0.04(-0.84%)
Aug 20, 2019
4.585
4.697
4.520
4.691
32,601
+0.14(+3.03%)
Aug 19, 2019
4.704
4.781
4.546
4.553
79,952
+0.01(+0.29%)
Aug 16, 2019
4.415
4.576
4.415
4.539
62,106
+0.14(+3.13%)
Aug 15, 2019
4.500
4.570
4.382
4.402
51,779
-0.01(-0.33%)
Aug 14, 2019
4.566
4.599
4.411
4.416
67,503
-0.17(-3.69%)
Aug 13, 2019
4.901
4.901
4.585
4.585
102,461
-0.22(-4.64%)
Aug 12, 2019
4.940
5.026
4.769
4.809
100,797
-0.14(-2.92%)
Aug 09, 2019
5.026
5.026
4.927
4.953
23,289
-0.07(-1.44%)
Aug 08, 2019
4.907
5.026
4.861
5.026
68,458
+0.12(+2.55%)
Aug 07, 2019
5.012
5.012
4.886
4.901
45,482
-0.14(-2.86%)
Aug 06, 2019
5.026
5.150
5.026
5.045
28,847
+0.00(+0.00%)
Aug 05, 2019
5.104
5.111
4.980
5.045
53,300
-0.14(-2.66%)
Aug 02, 2019
5.190
5.236
5.157
5.183
22,224
-0.03(-0.63%)
Aug 01, 2019
5.157
5.230
5.134
5.216
85,059
+0.04(+0.76%)
Jul 31, 2019
5.288
5.288
5.164
5.177
49,716
-0.05(-0.88%)
Jul 30, 2019
5.223
5.538
5.159
5.223
96,612
+0.01(+0.25%)
Jul 29, 2019
5.177
5.242
5.177
5.210
49,715
+0.03(+0.63%)
Jul 26, 2019
5.255
5.255
5.151
5.177
31,020
-0.07(-1.36%)
Jul 25, 2019
5.229
5.275
5.177
5.249
49,546
+0.08(+1.51%)
Jul 24, 2019
5.190
5.223
5.112
5.170
54,343
-0.04(-0.75%)
Jul 23, 2019
5.144
5.251
5.131
5.210
39,817
+0.07(+1.27%)
Jul 22, 2019
5.144
5.216
5.095
5.144
131,683
+0.00(+0.00%)
Jul 19, 2019
5.144
5.151
5.094
5.144
30,559
+0.06(+1.15%)
Jul 18, 2019
5.190
5.190
5.053
5.086
55,040
-0.08(-1.51%)
Jul 17, 2019
5.151
5.206
5.112
5.164
39,449
-0.02(-0.38%)
Jul 16, 2019
5.151
5.309
5.144
5.183
82,763
-0.03(-0.50%)
Jul 15, 2019
5.236
5.262
5.144
5.210
94,359
-0.02(-0.37%)
Jul 12, 2019
5.229
5.275
5.144
5.229
40,387
+0.02(+0.38%)
Jul 11, 2019
5.346
5.535
5.210
5.210
85,022
-0.15(-2.79%)
Jul 10, 2019
5.288
5.392
5.288
5.359
43,739
+0.05(+0.86%)
Jul 09, 2019
5.307
5.340
5.216
5.314
33,139
-0.03(-0.49%)
Jul 08, 2019
5.437
5.437
5.340
5.340
33,882
-0.10(-1.80%)
Jul 05, 2019
5.242
5.437
5.191
5.437
71,714
+0.25(+4.90%)
Jul 03, 2019
5.268
5.275
5.131
5.183
48,680
-0.03(-0.50%)
Jul 02, 2019
5.112
5.236
5.106
5.210
7,914
+0.13(+2.56%)
Jul 01, 2019
5.190
5.271
5.079
5.079
38,011
-0.10(-1.89%)
Jun 28, 2019
5.053
5.203
5.053
5.177
84,767
-0.11(-2.16%)
Jun 27, 2019
5.249
5.307
5.187
5.291
18,209
+0.02(+0.47%)
Jun 26, 2019
5.325
5.518
5.234
5.267
104,189
-0.01(-0.24%)
Jun 25, 2019
5.137
5.292
5.099
5.279
64,770
+0.15(+3.02%)
Jun 24, 2019
5.260
5.383
5.105
5.125
71,072
-0.10(-1.98%)
Jun 21, 2019
5.260
5.260
5.208
5.228
31,297
+0.02(+0.37%)
Jun 20, 2019
5.163
5.260
5.086
5.208
46,159
+0.05(+0.89%)
Jun 19, 2019
5.041
5.163
5.041
5.163
67,714
+0.08(+1.56%)
Jun 18, 2019
5.105
5.163
4.995
5.083
84,753
+0.04(+0.85%)
Jun 17, 2019
5.150
5.228
4.989
5.041
101,779
-0.10(-2.01%)
Jun 14, 2019
5.267
5.280
5.041
5.144
79,948
-0.10(-1.97%)
Jun 13, 2019
5.247
5.460
5.228
5.247
52,369
+0.01(+0.12%)
Jun 12, 2019
5.325
5.389
5.228
5.241
58,379
-0.05(-0.98%)
Jun 11, 2019
5.273
5.364
5.273
5.292
16,544
+0.00(+0.00%)
Jun 10, 2019
5.292
5.363
5.241
5.292
48,682
+0.00(+0.00%)
Jun 07, 2019
5.292
5.492
5.292
5.292
49,425
-0.03(-0.61%)
Jun 06, 2019
5.460
5.596
5.208
5.325
187,126
-0.14(-2.48%)
Jun 05, 2019
5.596
5.625
5.357
5.460
77,612
-0.15(-2.65%)
Jun 04, 2019
5.680
5.725
5.602
5.609
93,912
-0.02(-0.34%)
Jun 03, 2019
5.680
5.718
5.596
5.628
75,785
-0.03(-0.46%)
May 31, 2019
5.731
5.731
5.615
5.654
40,749
-0.10(-1.79%)
May 30, 2019
5.809
5.809
5.706
5.757
38,226
+0.04(+0.68%)
May 29, 2019
5.750
5.769
5.623
5.718
73,627
-0.05(-0.89%)
May 28, 2019
5.737
5.840
5.723
5.769
59,948
+0.13(+2.38%)
May 24, 2019
5.827
5.840
5.635
5.635
105,804
-0.18(-3.08%)
May 23, 2019
5.878
5.974
5.731
5.814
164,477
-0.12(-2.05%)
May 22, 2019
5.910
5.974
5.877
5.936
94,467
+0.03(+0.43%)
May 21, 2019
5.610
5.910
5.602
5.910
263,147
+0.35(+6.32%)
May 20, 2019
5.322
5.598
5.322
5.559
72,480
+0.29(+5.45%)
May 17, 2019
5.290
5.386
5.258
5.271
32,242
-0.01(-0.18%)
May 16, 2019
5.399
5.437
5.280
5.280
66,706
-0.14(-2.65%)
May 15, 2019
5.367
5.431
5.367
5.424
50,800
+0.07(+1.31%)
May 14, 2019
5.488
5.488
5.329
5.354
59,981
-0.11(-1.99%)
May 13, 2019
5.495
5.495
5.431
5.463
39,939
-0.02(-0.35%)
May 10, 2019
5.527
5.546
5.482
5.482
28,955
-0.01(-0.23%)
May 09, 2019
5.571
5.571
5.437
5.495
56,052
-0.08(-1.38%)
May 08, 2019
5.622
5.622
5.559
5.571
42,029
-0.05(-0.91%)
May 07, 2019
5.552
5.635
5.552
5.622
44,393
+0.09(+1.62%)
May 06, 2019
5.444
5.686
5.437
5.533
51,635
+0.09(+1.64%)
May 03, 2019
5.476
5.485
5.431
5.444
31,929
-0.01(-0.12%)
May 02, 2019
5.463
5.577
5.431
5.450
64,360
-0.04(-0.81%)
May 01, 2019
5.450
5.548
5.450
5.495
11,006
+0.05(+0.94%)
Apr 30, 2019
5.527
5.590
5.444
5.444
31,171
-0.12(-2.18%)
Apr 29, 2019
5.539
5.635
5.539
5.565
27,695
+0.03(+0.52%)
Apr 26, 2019
5.612
5.619
5.524
5.536
78,124
-0.04(-0.68%)
Apr 25, 2019
5.536
5.612
5.524
5.574
37,642
+0.00(+0.00%)
Apr 24, 2019
5.587
5.606
5.551
5.574
54,425
+0.05(+0.92%)
Apr 23, 2019
5.511
5.612
5.460
5.524
112,777
+0.01(+0.12%)
Apr 22, 2019
5.441
5.517
5.409
5.517
67,752
+0.11(+2.06%)
Apr 18, 2019
5.524
5.524
5.377
5.406
51,032
-0.09(-1.67%)
Apr 17, 2019
5.524
5.536
5.498
5.498
51,955
-0.02(-0.35%)
Apr 16, 2019
5.428
5.517
5.390
5.517
89,173
+0.08(+1.40%)
Apr 15, 2019
5.397
5.460
5.377
5.441
34,524
+0.02(+0.35%)
Apr 12, 2019
5.422
5.460
5.416
5.422
45,677
+0.01(+0.12%)
Apr 11, 2019
5.447
5.447
5.401
5.416
19,787
-0.03(-0.47%)
Apr 10, 2019
5.460
5.460
5.397
5.441
31,654
-0.01(-0.12%)
Apr 09, 2019
5.517
5.523
5.435
5.447
21,079
-0.08(-1.38%)
Apr 08, 2019
5.441
5.544
5.441
5.524
64,077
+0.00(+0.00%)
Apr 05, 2019
5.409
5.524
5.349
5.524
66,941
+0.07(+1.28%)
Apr 04, 2019
5.460
5.517
5.362
5.454
82,844
-0.04(-0.69%)
Apr 03, 2019
5.517
5.524
5.455
5.492
21,611
-0.03(-0.57%)
Apr 02, 2019
5.397
5.524
5.365
5.524
46,115
+0.15(+2.84%)
Apr 01, 2019
5.327
5.377
5.301
5.371
68,668
+0.08(+1.56%)
Mar 29, 2019
5.320
5.434
5.244
5.289
12,600
+0.08(+1.46%)
Mar 28, 2019
5.479
5.524
5.111
5.212
110,013
-0.28(-5.18%)
Mar 27, 2019
5.491
5.497
5.295
5.497
68,685
+0.03(+0.58%)
Mar 26, 2019
5.345
5.497
5.345
5.466
93,368
+0.18(+3.35%)
Mar 25, 2019
5.276
5.371
5.244
5.289
46,477
+0.01(+0.24%)
Mar 22, 2019
5.352
5.374
5.124
5.276
78,341
-0.09(-1.65%)
Mar 21, 2019
5.560
5.560
5.314
5.364
66,824
-0.20(-3.63%)
Mar 20, 2019
5.459
5.636
5.377
5.567
149,919
+0.23(+4.26%)
Mar 19, 2019
4.985
5.661
4.942
5.339
237,368
+0.28(+5.63%)
Mar 18, 2019
4.966
5.055
4.846
5.055
85,719
+0.09(+1.78%)
Mar 15, 2019
5.011
5.019
4.821
4.966
98,124
+0.00(+0.00%)
Mar 14, 2019
4.922
5.042
4.922
4.966
24,945
+0.04(+0.77%)
Mar 13, 2019
4.916
5.013
4.897
4.928
84,051
-0.02(-0.43%)
Mar 12, 2019
4.992
5.055
4.903
4.950
31,804
-0.05(-1.09%)
Mar 11, 2019
4.966
5.016
4.925
5.004
85,450
+0.04(+0.89%)
Mar 08, 2019
4.909
5.074
4.909
4.960
34,026
+0.00(+0.00%)
Mar 07, 2019
5.030
5.050
4.898
4.960
57,936
+0.02(+0.38%)
Mar 06, 2019
5.093
5.097
4.941
4.941
59,032
-0.14(-2.74%)
Mar 05, 2019
5.099
5.197
5.080
5.080
24,667
-0.01(-0.12%)
Mar 04, 2019
5.270
5.516
5.055
5.086
237,076
-0.18(-3.48%)
Mar 01, 2019
5.434
5.484
5.206
5.270
121,547
-0.16(-3.02%)
Feb 28, 2019
5.453
5.503
5.434
5.434
57,459
-0.04(-0.81%)
Feb 27, 2019
5.560
5.560
5.478
5.478
34,504
-0.04(-0.79%)
Feb 26, 2019
5.560
5.594
5.509
5.522
47,320
-0.09(-1.68%)
Feb 25, 2019
5.767
5.818
5.547
5.616
66,176
-0.08(-1.33%)
Feb 22, 2019
5.660
5.717
5.597
5.692
35,458
+0.08(+1.34%)
Feb 21, 2019
5.629
5.723
5.585
5.616
21,795
-0.04(-0.78%)
Feb 20, 2019
5.597
5.754
5.597
5.660
24,606
+0.08(+1.47%)
Feb 19, 2019
5.629
5.767
5.578
5.578
47,474
-0.08(-1.33%)
Feb 15, 2019
5.566
5.723
5.427
5.654
134,360
-0.19(-3.23%)
Feb 14, 2019
5.597
5.918
5.597
5.843
117,957
+0.25(+4.38%)
Feb 13, 2019
5.629
5.761
5.509
5.597
90,288
+0.09(+1.71%)
Feb 12, 2019
5.308
5.723
5.283
5.503
92,123
+0.28(+5.29%)
Feb 11, 2019
5.126
5.314
5.126
5.227
64,155
+0.11(+2.22%)
Feb 08, 2019
5.283
5.289
5.113
5.113
68,054
-0.14(-2.63%)
Feb 07, 2019
5.188
5.283
5.126
5.251
99,172
-0.03(-0.48%)
Feb 06, 2019
5.201
5.314
5.182
5.277
94,729
+0.02(+0.36%)
Feb 05, 2019
5.566
5.566
5.226
5.258
216,056
-0.25(-4.57%)
Feb 04, 2019
5.660
5.660
5.440
5.509
99,267
-0.12(-2.12%)
Feb 01, 2019
5.754
5.786
5.566
5.629
88,566
-0.05(-0.89%)
Jan 31, 2019
5.773
5.773
5.478
5.679
57,558
-0.04(-0.66%)
Jan 30, 2019
5.792
5.792
5.534
5.717
126,201
+0.02(+0.36%)
Jan 29, 2019
5.681
5.744
5.522
5.696
164,456
+0.06(+1.05%)
Jan 28, 2019
5.824
5.849
5.637
5.637
107,533
-0.21(-3.62%)
Jan 25, 2019
5.855
5.886
5.699
5.849
58,599
-0.04(-0.63%)
Jan 24, 2019
5.762
5.905
5.762
5.886
55,160
+0.16(+2.83%)
Jan 23, 2019
5.836
5.917
5.674
5.724
65,216
-0.07(-1.18%)
Jan 22, 2019
5.917
5.917
5.450
5.793
107,193
-0.08(-1.38%)
Jan 18, 2019
5.388
5.917
5.388
5.874
231,186
+0.50(+9.27%)
Jan 17, 2019
5.737
5.787
5.189
5.375
419,047
-0.62(-10.29%)
Jan 16, 2019
6.229
6.229
5.936
5.992
158,540
-0.23(-3.70%)
Jan 15, 2019
6.229
6.397
6.194
6.223
104,271
+0.06(+0.91%)
Jan 14, 2019
6.148
6.198
5.998
6.166
255,776
+0.03(+0.51%)
Jan 11, 2019
6.322
6.322
5.924
6.135
296,688
-0.20(-3.15%)
Jan 10, 2019
6.503
6.503
6.285
6.335
130,785
-0.17(-2.59%)
Jan 09, 2019
6.397
6.503
6.335
6.503
235,830
+0.21(+3.26%)
Jan 08, 2019
6.322
6.322
6.110
6.297
276,037
+0.19(+3.16%)
Jan 07, 2019
6.011
6.497
5.917
6.104
725,866
+0.43(+7.57%)
Jan 04, 2019
5.326
5.762
5.319
5.674
327,674
+0.42(+7.94%)
Jan 03, 2019
4.672
5.332
4.672
5.257
488,586
+0.60(+12.83%)
Jan 02, 2019
3.743
4.827
3.731
4.659
225,557
+0.97(+26.35%)
Dec 31, 2018
3.743
3.787
3.426
3.687
604,455
-0.02(-0.67%)
Dec 28, 2018
3.719
3.893
3.625
3.712
433,313
+0.09(+2.49%)
Dec 27, 2018
3.891
3.934
3.543
3.622
306,640
-0.35(-8.77%)
Dec 26, 2018
3.696
4.038
3.622
3.970
684,074
+0.27(+7.26%)
Dec 24, 2018
3.561
3.854
3.329
3.702
402,561
+0.08(+2.19%)
Dec 21, 2018
3.885
3.909
3.561
3.622
506,680
-0.24(-6.32%)
Dec 20, 2018
4.154
4.276
3.683
3.867
442,194
-0.19(-4.67%)
Dec 19, 2018
4.288
4.381
4.013
4.056
337,919
-0.23(-5.41%)
Dec 18, 2018
4.606
4.682
4.282
4.288
213,780
-0.27(-5.90%)
Dec 17, 2018
4.685
4.732
4.465
4.557
138,825
-0.12(-2.48%)
Dec 14, 2018
4.801
4.862
4.673
4.673
122,782
-0.23(-4.61%)
Dec 13, 2018
5.125
5.125
4.728
4.899
176,414
-0.29(-5.54%)
Dec 12, 2018
5.192
5.310
4.994
5.186
91,130
+0.04(+0.71%)
Dec 11, 2018
5.192
5.430
5.131
5.149
60,790
-0.04(-0.82%)
Dec 10, 2018
5.595
5.595
5.058
5.192
150,029
-0.48(-8.50%)
Dec 07, 2018
5.571
5.791
5.571
5.675
47,803
+0.18(+3.22%)
Dec 06, 2018
5.766
5.766
5.406
5.498
140,299
-0.25(-4.36%)
Dec 04, 2018
5.937
6.072
5.748
5.748
65,156
-0.26(-4.37%)
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.