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
Acs Actividades DE Construccion Y Servicios Sa
(OP:
ACSAY
)
8.900
+0.070 (+0.79%)
Streaming Delayed Price
Updated: 3:45 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 (%)
Nov 30, 2020
6.430
6.440
6.230
6.230
5,418
-0.14(-2.20%)
Nov 27, 2020
6.370
6.370
6.330
6.370
21,200
-0.21(-3.19%)
Nov 25, 2020
6.520
6.625
6.520
6.580
30,900
+0.02(+0.30%)
Nov 24, 2020
6.470
6.561
6.470
6.560
17,906
+0.35(+5.64%)
Nov 23, 2020
6.130
6.220
6.124
6.210
31,099
+0.21(+3.50%)
Nov 20, 2020
5.980
6.006
5.950
6.000
18,000
-0.04(-0.66%)
Nov 19, 2020
6.020
6.050
5.970
6.040
99,764
+0.02(+0.33%)
Nov 18, 2020
6.105
6.150
6.020
6.020
176,789
-0.07(-1.15%)
Nov 17, 2020
6.030
6.116
6.030
6.090
311,838
+0.03(+0.50%)
Nov 16, 2020
6.000
6.100
5.995
6.060
33,139
+0.12(+2.02%)
Nov 13, 2020
5.885
5.960
5.860
5.940
185,400
+0.17(+2.95%)
Nov 12, 2020
5.775
5.830
5.736
5.770
153,678
-0.08(-1.37%)
Nov 11, 2020
5.885
5.900
5.790
5.850
348,848
-0.23(-3.78%)
Nov 10, 2020
6.010
6.080
5.962
6.080
163,233
+0.30(+5.19%)
Nov 09, 2020
5.820
5.830
5.690
5.780
18,500
+0.53(+10.18%)
Nov 06, 2020
5.270
5.290
5.240
5.246
102,700
-0.02(-0.46%)
Nov 05, 2020
5.260
5.280
5.240
5.270
59,388
+0.26(+5.19%)
Nov 04, 2020
5.080
5.080
5.010
5.010
4,288,833
-0.18(-3.47%)
Nov 03, 2020
5.075
5.210
5.060
5.190
1,076,604
+0.12(+2.37%)
Nov 02, 2020
5.040
5.120
5.020
5.070
1,654,161
+0.37(+7.87%)
Oct 30, 2020
4.670
4.720
4.623
4.700
1,032,300
-0.04(-0.89%)
Oct 29, 2020
4.590
4.810
4.590
4.742
1,798,136
+0.11(+2.42%)
Oct 28, 2020
4.723
4.760
4.630
4.630
1,396,531
-0.23(-4.73%)
Oct 27, 2020
4.978
4.978
4.830
4.860
1,823,323
-0.17(-3.38%)
Oct 26, 2020
5.230
5.230
4.980
5.030
3,093,199
-0.36(-6.68%)
Oct 23, 2020
5.402
5.420
5.341
5.390
4,258,300
+0.07(+1.32%)
Oct 22, 2020
5.300
5.330
5.221
5.320
4,670,279
+0.02(+0.38%)
Oct 21, 2020
5.330
5.387
5.300
5.300
76,802
-0.06(-1.17%)
Oct 20, 2020
5.480
5.480
5.360
5.363
87,879
+0.03(+0.62%)
Oct 19, 2020
5.410
5.452
5.330
5.330
73,485
-0.06(-1.11%)
Oct 16, 2020
5.356
5.449
5.340
5.390
127,100
-0.06(-1.10%)
Oct 15, 2020
5.360
5.460
5.340
5.450
71,987
-0.08(-1.54%)
Oct 14, 2020
5.562
5.585
5.500
5.535
161,241
+0.08(+1.37%)
Oct 13, 2020
5.550
5.558
5.420
5.460
83,604
-0.20(-3.53%)
Oct 12, 2020
5.650
5.683
5.627
5.660
75,801
-0.09(-1.57%)
Oct 09, 2020
5.800
5.840
5.750
5.750
52,200
-0.09(-1.54%)
Oct 08, 2020
5.850
5.890
5.830
5.840
56,144
+0.11(+1.92%)
Oct 07, 2020
5.800
5.820
5.710
5.730
62,896
+0.01(+0.16%)
Oct 06, 2020
5.850
5.870
5.721
5.721
125,374
+0.06(+1.07%)
Oct 05, 2020
5.595
5.670
5.550
5.660
159,230
+0.18(+3.28%)
Oct 02, 2020
5.310
5.490
5.260
5.480
331,900
+1.20(+28.04%)
Oct 01, 2020
4.410
4.410
4.280
4.280
146,225
-0.17(-3.82%)
Sep 30, 2020
4.470
4.540
4.450
4.450
440,479
+0.06(+1.37%)
Sep 29, 2020
4.430
4.448
4.370
4.390
225,871
-0.13(-2.88%)
Sep 28, 2020
4.520
4.549
4.490
4.520
109,315
+0.12(+2.77%)
Sep 25, 2020
4.320
4.410
4.320
4.398
115,300
-0.05(-1.17%)
Sep 24, 2020
4.420
4.520
4.403
4.450
213,346
+0.03(+0.68%)
Sep 23, 2020
4.530
4.540
4.400
4.420
568,806
+0.10(+2.34%)
Sep 22, 2020
4.308
4.350
4.260
4.319
160,743
+0.05(+1.29%)
Sep 21, 2020
4.380
4.380
4.200
4.264
215,931
-0.45(-9.47%)
Sep 18, 2020
4.830
4.830
4.710
4.710
84,000
-0.21(-4.37%)
Sep 17, 2020
4.880
4.980
4.880
4.925
110,762
-0.04(-0.75%)
Sep 16, 2020
4.934
5.020
4.890
4.962
114,617
+0.06(+1.27%)
Sep 15, 2020
4.930
4.960
4.900
4.900
337,080
-0.04(-0.81%)
Sep 14, 2020
5.013
5.040
4.910
4.940
90,388
-0.02(-0.45%)
Sep 11, 2020
4.910
4.970
4.900
4.962
79,700
+0.10(+2.10%)
Sep 10, 2020
4.940
4.980
4.810
4.860
164,488
-0.04(-0.82%)
Sep 09, 2020
4.820
4.930
4.820
4.900
149,564
+0.10(+2.04%)
Sep 08, 2020
4.771
4.881
4.770
4.802
95,975
-0.11(-2.20%)
Sep 04, 2020
4.880
4.940
4.800
4.910
224,800
+0.00(+0.00%)
Sep 03, 2020
5.030
5.050
4.870
4.910
77,787
+0.00(+0.00%)
Sep 02, 2020
4.853
4.930
4.840
4.910
80,568
+0.11(+2.29%)
Sep 01, 2020
4.780
4.890
4.780
4.800
46,553
-0.04(-0.85%)
Aug 31, 2020
4.950
4.950
4.830
4.841
62,270
-0.15(-2.99%)
Aug 28, 2020
4.970
5.070
4.960
4.990
89,800
+0.03(+0.60%)
Aug 27, 2020
5.008
5.018
4.930
4.960
101,949
-0.02(-0.40%)
Aug 26, 2020
4.985
5.031
4.960
4.980
216,857
-0.01(-0.20%)
Aug 25, 2020
5.090
5.090
4.980
4.990
121,405
-0.16(-3.11%)
Aug 24, 2020
5.050
5.160
5.050
5.150
155,658
+0.14(+2.74%)
Aug 21, 2020
4.970
5.050
4.960
5.013
46,900
-0.01(-0.15%)
Aug 20, 2020
4.930
5.025
4.930
5.020
81,017
+0.00(+0.00%)
Aug 19, 2020
5.000
5.100
5.000
5.020
165,093
+0.04(+0.82%)
Aug 18, 2020
5.010
5.070
4.950
4.979
125,952
+0.05(+0.93%)
Aug 17, 2020
4.950
4.990
4.930
4.933
104,175
-0.01(-0.14%)
Aug 14, 2020
4.830
4.998
4.830
4.940
134,600
-0.06(-1.22%)
Aug 13, 2020
5.086
5.098
5.000
5.001
79,317
-0.11(-2.13%)
Aug 12, 2020
5.130
5.140
5.040
5.110
81,395
+0.04(+0.79%)
Aug 11, 2020
5.190
5.200
5.070
5.070
320,018
+0.16(+3.26%)
Aug 10, 2020
4.860
4.940
4.860
4.910
109,300
+0.14(+2.94%)
Aug 07, 2020
4.720
4.820
4.720
4.770
130,200
-0.14(-2.85%)
Aug 06, 2020
4.900
4.960
4.868
4.910
68,612
-0.06(-1.21%)
Aug 05, 2020
4.970
5.020
4.960
4.970
74,834
+0.14(+2.90%)
Aug 04, 2020
4.720
4.870
4.720
4.830
213,691
+0.19(+4.05%)
Aug 03, 2020
4.566
4.680
4.560
4.642
151,857
+0.13(+2.93%)
Jul 31, 2020
4.680
4.690
4.510
4.510
484,500
-0.20(-4.25%)
Jul 30, 2020
4.705
4.740
4.630
4.710
290,898
-0.27(-5.42%)
Jul 29, 2020
4.980
5.000
4.900
4.980
56,869
+0.04(+0.81%)
Jul 28, 2020
5.000
5.000
4.940
4.940
99,546
-0.05(-1.00%)
Jul 27, 2020
4.970
5.050
4.970
4.990
58,956
-0.12(-2.35%)
Jul 24, 2020
5.210
5.220
5.110
5.110
71,400
-0.15(-2.85%)
Jul 23, 2020
5.322
5.430
5.260
5.260
126,004
-0.13(-2.41%)
Jul 22, 2020
5.345
5.390
5.328
5.390
222,929
+0.15(+2.86%)
Jul 21, 2020
5.290
5.349
5.240
5.240
227,947
-0.06(-1.13%)
Jul 20, 2020
5.300
5.400
5.270
5.300
102,261
-0.03(-0.56%)
Jul 17, 2020
5.300
5.490
5.290
5.330
617,700
+0.03(+0.57%)
Jul 16, 2020
5.430
5.430
5.290
5.300
372,638
-0.13(-2.39%)
Jul 15, 2020
5.480
5.490
5.410
5.430
160,347
+0.09(+1.78%)
Jul 14, 2020
5.240
5.360
5.240
5.335
121,959
+0.04(+0.66%)
Jul 13, 2020
5.440
5.459
5.300
5.300
102,247
-0.08(-1.49%)
Jul 10, 2020
5.280
5.389
5.270
5.380
53,400
+0.30(+5.91%)
Jul 09, 2020
5.190
5.200
5.000
5.080
133,996
-0.12(-2.31%)
Jul 08, 2020
5.298
5.298
5.140
5.200
146,564
-0.01(-0.19%)
Jul 07, 2020
5.316
5.316
5.200
5.210
57,506
-0.10(-1.88%)
Jul 06, 2020
5.510
5.510
5.310
5.310
55,016
+0.10(+1.92%)
Jul 02, 2020
5.220
5.650
5.150
5.210
225,200
-0.10(-1.88%)
Jul 01, 2020
5.315
5.385
5.200
5.310
170,131
+0.16(+3.11%)
Jun 30, 2020
5.270
5.340
5.030
5.150
224,883
-0.15(-2.83%)
Jun 29, 2020
5.251
5.380
5.010
5.300
120,526
+0.16(+3.11%)
Jun 26, 2020
5.247
5.260
4.940
5.140
163,400
-0.18(-3.39%)
Jun 25, 2020
5.249
5.380
4.990
5.320
164,347
+0.20(+3.91%)
Jun 24, 2020
5.262
5.280
5.110
5.120
114,797
-0.17(-3.13%)
Jun 23, 2020
5.650
5.650
5.110
5.286
288,342
+0.06(+1.06%)
Jun 22, 2020
5.210
5.300
5.180
5.230
193,528
+0.04(+0.69%)
Jun 19, 2020
5.404
5.410
5.160
5.194
183,300
-0.06(-1.12%)
Jun 18, 2020
5.241
5.340
5.200
5.253
134,400
-0.04(-0.74%)
Jun 17, 2020
5.440
5.455
5.280
5.292
184,762
-0.14(-2.54%)
Jun 16, 2020
5.518
5.540
5.343
5.430
207,349
+0.21(+4.10%)
Jun 15, 2020
5.030
5.270
4.950
5.216
193,859
+0.17(+3.29%)
Jun 12, 2020
5.170
5.180
4.956
5.050
123,600
+0.04(+0.80%)
Jun 11, 2020
5.171
5.230
5.010
5.010
113,648
-0.51(-9.24%)
Jun 10, 2020
5.663
5.670
5.510
5.520
219,481
-0.23(-4.00%)
Jun 09, 2020
5.787
5.850
5.750
5.750
111,307
-0.22(-3.69%)
Jun 08, 2020
6.033
6.080
5.930
5.970
177,302
+0.17(+2.93%)
Jun 05, 2020
5.860
5.890
5.760
5.800
111,600
+0.08(+1.40%)
Jun 04, 2020
5.750
5.820
5.650
5.720
191,698
-0.07(-1.21%)
Jun 03, 2020
5.690
5.885
5.690
5.790
76,687
+0.42(+7.82%)
Jun 02, 2020
5.382
5.450
5.310
5.370
422,212
+0.13(+2.48%)
Jun 01, 2020
5.150
5.365
5.150
5.240
479,180
+0.17(+3.36%)
May 29, 2020
5.050
5.220
4.980
5.070
157,400
-0.10(-1.94%)
May 28, 2020
5.193
5.230
5.150
5.170
115,395
+0.09(+1.77%)
May 27, 2020
5.320
5.340
5.000
5.080
120,952
-0.13(-2.50%)
May 26, 2020
5.150
5.420
5.100
5.210
319,451
+0.74(+16.55%)
May 22, 2020
4.490
4.607
4.390
4.470
96,300
-0.03(-0.67%)
May 21, 2020
4.470
4.590
4.470
4.500
257,751
+0.13(+2.97%)
May 20, 2020
4.360
4.489
4.330
4.370
722,649
-0.06(-1.35%)
May 19, 2020
4.460
4.570
4.360
4.430
305,290
-0.58(-11.58%)
May 18, 2020
4.880
5.030
4.877
5.010
284,230
+0.30(+6.48%)
May 15, 2020
4.780
4.780
4.640
4.705
182,900
-0.04(-0.74%)
May 14, 2020
4.740
4.804
4.690
4.740
250,575
-0.17(-3.46%)
May 13, 2020
5.071
5.200
4.910
4.910
349,604
-0.12(-2.39%)
May 12, 2020
5.070
5.150
5.010
5.030
224,299
-0.02(-0.40%)
May 11, 2020
5.090
5.230
4.950
5.050
204,332
-0.02(-0.39%)
May 08, 2020
5.130
5.140
5.000
5.070
218,700
+0.06(+1.20%)
May 07, 2020
4.980
5.040
4.920
5.010
233,477
+0.04(+0.80%)
May 06, 2020
5.007
5.020
4.910
4.970
225,701
+0.12(+2.45%)
May 05, 2020
4.910
4.980
4.850
4.851
174,203
+0.02(+0.43%)
May 04, 2020
4.820
4.888
4.780
4.830
250,743
+0.09(+1.90%)
May 01, 2020
4.850
4.990
4.700
4.740
279,100
-0.15(-3.07%)
Apr 30, 2020
4.950
5.000
4.852
4.890
255,746
-0.14(-2.80%)
Apr 29, 2020
4.970
5.080
4.960
5.031
280,410
+0.29(+6.14%)
Apr 28, 2020
4.730
4.920
4.695
4.740
186,083
+0.17(+3.65%)
Apr 27, 2020
4.533
4.630
4.520
4.573
274,688
+0.09(+2.08%)
Apr 24, 2020
4.435
4.524
4.380
4.480
275,900
+0.19(+4.43%)
Apr 23, 2020
4.393
4.470
4.290
4.290
275,961
-0.07(-1.61%)
Apr 22, 2020
4.380
4.385
4.300
4.360
290,415
+0.14(+3.32%)
Apr 21, 2020
4.330
4.380
4.205
4.220
261,095
-0.13(-2.99%)
Apr 20, 2020
4.390
4.520
4.340
4.350
356,600
-0.15(-3.27%)
Apr 17, 2020
4.400
4.510
4.300
4.497
313,000
+0.27(+6.44%)
Apr 16, 2020
4.280
4.400
4.140
4.225
262,278
-0.08(-1.74%)
Apr 15, 2020
4.310
4.360
4.220
4.300
269,031
-0.18(-4.02%)
Apr 14, 2020
4.443
4.496
4.310
4.480
331,900
+0.30(+7.18%)
Apr 13, 2020
4.197
4.378
4.090
4.180
419,572
-0.07(-1.65%)
Apr 09, 2020
4.310
4.472
4.190
4.250
286,900
+0.03(+0.71%)
Apr 08, 2020
4.315
4.320
4.160
4.220
249,869
-0.06(-1.40%)
Apr 07, 2020
4.390
4.400
4.170
4.280
331,255
+0.35(+8.91%)
Apr 06, 2020
3.808
3.930
3.800
3.930
438,662
+0.35(+9.78%)
Apr 03, 2020
3.700
3.715
3.490
3.580
550,400
-0.09(-2.45%)
Apr 02, 2020
3.617
3.736
3.580
3.670
306,432
+0.13(+3.67%)
Apr 01, 2020
3.750
3.790
3.540
3.540
405,395
-0.22(-5.85%)
Mar 31, 2020
3.620
4.040
3.610
3.760
853,436
+0.22(+6.22%)
Mar 30, 2020
3.490
3.660
3.480
3.540
1,245,268
+0.05(+1.42%)
Mar 27, 2020
3.510
3.660
3.360
3.490
366,800
-0.24(-6.42%)
Mar 26, 2020
3.600
3.820
3.530
3.730
305,581
+0.24(+6.88%)
Mar 25, 2020
3.380
3.570
3.240
3.490
266,506
+0.44(+14.43%)
Mar 24, 2020
3.070
3.160
2.970
3.050
333,867
+0.19(+6.57%)
Mar 23, 2020
2.880
3.020
2.800
2.862
424,265
+0.13(+4.84%)
Mar 20, 2020
2.845
2.890
2.650
2.730
350,900
+0.32(+13.28%)
Mar 19, 2020
2.483
2.580
2.300
2.410
495,081
-0.10(-3.98%)
Mar 18, 2020
2.750
2.780
2.310
2.510
1,137,870
-0.61(-19.55%)
Mar 17, 2020
2.895
3.130
2.670
3.120
521,789
+0.11(+3.62%)
Mar 16, 2020
2.790
3.180
2.790
3.011
529,921
-0.90(-22.99%)
Mar 13, 2020
3.900
3.920
3.580
3.910
406,700
+0.17(+4.55%)
Mar 12, 2020
4.060
4.060
3.550
3.740
757,404
-0.82(-17.98%)
Mar 11, 2020
4.698
4.710
4.460
4.560
544,267
-0.38(-7.69%)
Mar 10, 2020
5.067
5.070
4.740
4.940
754,460
-0.06(-1.20%)
Mar 09, 2020
5.112
5.205
4.900
5.000
255,087
-0.57(-10.23%)
Mar 06, 2020
5.520
5.590
5.470
5.570
430,300
-0.15(-2.62%)
Mar 05, 2020
5.708
5.850
5.630
5.720
1,131,658
-0.27(-4.51%)
Mar 04, 2020
5.905
5.990
5.840
5.990
1,905,804
+0.12(+1.96%)
Mar 03, 2020
6.020
6.065
5.810
5.875
880,841
-0.17(-2.89%)
Mar 02, 2020
5.947
6.050
5.860
6.050
319,515
+0.15(+2.54%)
Feb 28, 2020
5.795
5.950
5.770
5.900
747,400
-0.05(-0.84%)
Feb 27, 2020
5.878
6.240
5.878
5.950
555,520
-0.01(-0.25%)
Feb 26, 2020
6.040
6.130
5.930
5.965
363,429
+0.04(+0.59%)
Feb 25, 2020
6.168
6.240
5.900
5.930
427,635
-0.41(-6.47%)
Feb 24, 2020
6.362
6.468
6.295
6.340
347,620
-0.20(-3.06%)
Feb 21, 2020
6.550
6.610
6.520
6.540
1,446,900
-0.12(-1.80%)
Feb 20, 2020
6.507
6.770
6.507
6.660
321,850
+0.23(+3.58%)
Feb 19, 2020
6.630
6.630
6.420
6.430
161,284
-0.28(-4.17%)
Feb 18, 2020
6.640
6.823
6.640
6.710
133,673
+0.03(+0.42%)
Feb 14, 2020
6.796
6.800
6.670
6.682
259,700
-0.13(-1.88%)
Feb 13, 2020
6.824
6.890
6.800
6.810
143,949
-0.02(-0.32%)
Feb 12, 2020
6.840
6.886
6.810
6.832
106,162
+0.00(+0.03%)
Feb 11, 2020
6.750
6.854
6.750
6.830
304,523
+0.26(+3.96%)
Feb 10, 2020
6.569
6.628
6.560
6.570
106,232
-0.05(-0.76%)
Feb 07, 2020
6.540
6.662
6.540
6.620
182,700
+0.05(+0.76%)
Feb 06, 2020
6.590
6.590
6.540
6.570
210,323
-0.07(-1.05%)
Feb 05, 2020
6.683
6.710
6.620
6.640
183,480
+0.13(+2.00%)
Feb 04, 2020
6.545
6.550
6.510
6.510
268,165
+0.04(+0.62%)
Feb 03, 2020
6.440
6.510
6.430
6.470
180,352
-0.09(-1.37%)
Jan 31, 2020
6.720
6.720
6.550
6.560
124,900
-0.35(-5.07%)
Jan 30, 2020
6.818
6.910
6.800
6.910
271,258
+0.02(+0.32%)
Jan 29, 2020
6.810
6.910
6.810
6.888
192,752
-0.06(-0.89%)
Jan 28, 2020
6.850
6.950
6.830
6.950
151,862
+0.09(+1.31%)
Jan 27, 2020
6.860
6.921
6.840
6.860
110,071
-0.11(-1.58%)
Jan 24, 2020
6.980
7.070
6.950
6.970
194,300
-0.06(-0.85%)
Jan 23, 2020
7.120
7.120
6.995
7.030
183,004
-0.41(-5.51%)
Jan 22, 2020
7.490
7.490
7.410
7.440
173,684
-0.07(-1.00%)
Jan 21, 2020
7.605
7.617
7.490
7.515
104,729
-0.14(-1.76%)
Jan 17, 2020
7.670
7.690
7.610
7.650
50,700
+0.06(+0.75%)
Jan 16, 2020
7.500
7.630
7.500
7.593
63,763
+0.24(+3.31%)
Jan 15, 2020
7.560
7.560
7.340
7.350
91,443
-0.23(-3.03%)
Jan 14, 2020
7.510
7.620
7.491
7.580
53,179
+0.00(+0.00%)
Jan 13, 2020
7.576
7.600
7.520
7.580
105,935
+0.04(+0.53%)
Jan 10, 2020
7.530
7.570
7.510
7.540
187,200
-0.02(-0.26%)
Jan 09, 2020
7.610
7.610
7.550
7.560
56,321
-0.11(-1.43%)
Jan 08, 2020
7.660
7.720
7.620
7.670
131,420
+0.01(+0.12%)
Jan 07, 2020
7.670
7.700
7.650
7.660
132,847
-0.03(-0.38%)
Jan 06, 2020
7.700
7.750
7.670
7.690
129,890
+0.00(+0.00%)
Jan 03, 2020
7.810
7.810
7.660
7.690
72,300
-0.15(-1.91%)
Jan 02, 2020
7.898
7.910
7.810
7.840
162,978
-0.07(-0.88%)
Dec 31, 2019
7.950
8.040
7.910
7.910
34,600
+0.08(+1.09%)
Dec 30, 2019
7.857
7.900
7.810
7.825
53,659
+0.04(+0.58%)
Dec 27, 2019
7.810
7.890
7.780
7.780
85,500
-0.08(-1.02%)
Dec 26, 2019
7.760
7.870
7.760
7.860
85,149
+0.01(+0.13%)
Dec 24, 2019
7.762
7.870
7.750
7.850
25,000
+0.17(+2.21%)
Dec 23, 2019
7.670
7.690
7.650
7.680
73,522
+0.08(+1.12%)
Dec 20, 2019
7.632
7.670
7.580
7.595
108,800
-0.08(-0.98%)
Dec 19, 2019
7.632
7.750
7.632
7.670
64,204
-0.01(-0.13%)
Dec 18, 2019
7.702
7.728
7.680
7.680
34,013
-0.23(-2.85%)
Dec 17, 2019
7.942
7.967
7.880
7.905
71,842
+0.02(+0.19%)
Dec 16, 2019
7.880
7.930
7.880
7.890
134,660
+0.06(+0.77%)
Dec 13, 2019
7.825
7.902
7.790
7.830
70,900
+0.04(+0.58%)
Dec 12, 2019
7.700
7.850
7.700
7.785
57,748
+0.07(+0.84%)
Dec 11, 2019
7.730
7.790
7.700
7.720
78,318
+0.01(+0.19%)
Dec 10, 2019
7.745
7.770
7.700
7.705
63,247
+0.06(+0.78%)
Dec 09, 2019
7.640
7.670
7.610
7.645
78,275
+0.02(+0.26%)
Dec 06, 2019
7.620
7.650
7.610
7.625
83,400
+0.08(+1.13%)
Dec 05, 2019
7.570
7.590
7.519
7.540
116,580
+0.03(+0.36%)
Dec 04, 2019
7.518
7.560
7.500
7.513
72,951
+0.09(+1.19%)
Dec 03, 2019
7.430
7.440
7.380
7.425
94,664
-0.21(-2.81%)
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.