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
Lsb Industries Inc
(NY:
LXU
)
9.810
+0.050 (+0.51%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2019
3.231
3.323
3.215
3.231
232,700
+0.00(+0.00%)
Dec 30, 2019
3.269
3.346
3.223
3.231
157,700
-0.03(-0.94%)
Dec 27, 2019
3.462
3.585
3.246
3.262
137,280
-0.12(-3.64%)
Dec 26, 2019
3.408
3.515
3.365
3.385
52,284
-0.05(-1.57%)
Dec 24, 2019
3.531
3.592
3.285
3.438
105,560
-0.12(-3.46%)
Dec 23, 2019
3.738
3.815
3.523
3.562
143,010
-0.15(-4.14%)
Dec 20, 2019
3.608
3.954
3.600
3.715
1,015,040
+0.12(+3.43%)
Dec 19, 2019
3.500
3.700
3.500
3.592
148,384
+0.05(+1.30%)
Dec 18, 2019
3.338
3.715
3.331
3.546
249,988
+0.21(+6.22%)
Dec 17, 2019
2.846
3.346
2.846
3.338
272,689
+0.50(+17.62%)
Dec 16, 2019
2.731
2.877
2.708
2.838
304,132
+0.15(+5.43%)
Dec 13, 2019
2.646
2.738
2.646
2.692
151,580
+0.04(+1.45%)
Dec 12, 2019
2.677
2.800
2.646
2.654
1,397,561
-0.03(-1.15%)
Dec 11, 2019
2.638
2.708
2.615
2.685
106,407
+0.05(+1.75%)
Dec 10, 2019
2.615
2.677
2.600
2.638
124,148
+0.00(+0.00%)
Dec 09, 2019
2.638
2.681
2.623
2.638
178,324
+0.00(+0.00%)
Dec 06, 2019
2.746
2.854
2.585
2.638
385,190
-0.03(-1.15%)
Dec 05, 2019
2.738
2.808
2.662
2.669
113,101
-0.08(-3.07%)
Dec 04, 2019
2.892
2.962
2.738
2.754
139,789
-0.13(-4.53%)
Dec 03, 2019
2.931
2.931
2.814
2.885
93,503
-0.03(-1.06%)
Dec 02, 2019
3.108
3.108
2.885
2.915
92,170
-0.13(-4.29%)
Nov 29, 2019
2.977
3.085
2.969
3.046
57,720
+0.06(+2.06%)
Nov 27, 2019
2.885
3.000
2.862
2.985
102,700
+0.12(+4.02%)
Nov 26, 2019
2.862
3.123
2.815
2.869
159,924
+0.00(+0.00%)
Nov 25, 2019
2.700
2.931
2.700
2.869
109,612
+0.15(+5.67%)
Nov 22, 2019
2.777
2.808
2.715
2.715
92,560
-0.05(-1.67%)
Nov 21, 2019
2.746
2.777
2.635
2.762
125,047
+0.01(+0.28%)
Nov 20, 2019
2.846
2.892
2.731
2.754
117,075
-0.11(-3.76%)
Nov 19, 2019
2.846
2.938
2.846
2.862
80,988
+0.03(+1.09%)
Nov 18, 2019
2.923
2.923
2.746
2.831
128,142
-0.15(-5.15%)
Nov 15, 2019
3.062
3.115
2.931
2.985
89,570
-0.05(-1.52%)
Nov 14, 2019
3.308
3.308
3.015
3.031
150,533
-0.28(-8.58%)
Nov 13, 2019
3.231
3.365
3.231
3.315
122,050
-0.02(-0.46%)
Nov 12, 2019
3.377
3.385
3.308
3.331
89,260
-0.02(-0.69%)
Nov 11, 2019
3.308
3.408
3.285
3.354
56,776
+0.05(+1.40%)
Nov 08, 2019
3.246
3.346
3.246
3.308
94,770
+0.03(+0.94%)
Nov 07, 2019
3.215
3.300
3.131
3.277
193,884
+0.11(+3.40%)
Nov 06, 2019
3.308
3.408
3.154
3.169
142,997
-0.22(-6.36%)
Nov 05, 2019
3.538
3.654
3.385
3.385
76,423
-0.17(-4.76%)
Nov 04, 2019
3.523
3.623
3.492
3.554
84,960
+0.05(+1.54%)
Nov 01, 2019
3.269
3.577
3.269
3.500
95,420
+0.25(+7.56%)
Oct 31, 2019
3.377
3.423
3.231
3.254
135,920
-0.17(-4.94%)
Oct 30, 2019
3.485
3.700
3.415
3.423
187,297
+0.11(+3.25%)
Oct 29, 2019
3.831
3.831
3.139
3.315
404,602
-1.07(-24.39%)
Oct 28, 2019
4.192
4.454
4.192
4.385
164,396
+0.21(+4.97%)
Oct 25, 2019
3.900
4.192
3.862
4.177
115,830
+0.26(+6.68%)
Oct 24, 2019
4.023
4.023
3.838
3.915
64,593
-0.08(-2.12%)
Oct 23, 2019
4.031
4.085
3.877
4.000
90,992
+0.01(+0.19%)
Oct 22, 2019
3.869
4.000
3.815
3.992
85,697
+0.09(+2.37%)
Oct 21, 2019
3.885
3.938
3.738
3.900
138,222
+0.09(+2.42%)
Oct 18, 2019
3.954
3.992
3.746
3.808
226,850
-0.20(-4.99%)
Oct 17, 2019
4.100
4.115
3.988
4.008
91,327
-0.05(-1.33%)
Oct 16, 2019
3.992
4.115
3.992
4.062
52,858
+0.03(+0.76%)
Oct 15, 2019
3.923
4.138
3.862
4.031
51,671
+0.06(+1.55%)
Oct 14, 2019
4.054
4.080
3.962
3.969
57,359
-0.12(-2.82%)
Oct 11, 2019
4.062
4.223
4.062
4.085
126,750
+0.11(+2.71%)
Oct 10, 2019
3.962
4.046
3.962
3.977
75,420
+0.02(+0.58%)
Oct 09, 2019
3.923
3.992
3.865
3.954
69,199
+0.08(+1.98%)
Oct 08, 2019
3.862
3.931
3.777
3.877
101,073
-0.08(-1.95%)
Oct 07, 2019
3.962
4.100
3.869
3.954
148,255
+0.06(+1.58%)
Oct 04, 2019
3.862
3.954
3.808
3.892
151,060
+0.04(+1.00%)
Oct 03, 2019
3.877
3.908
3.792
3.854
109,118
-0.06(-1.57%)
Oct 02, 2019
3.869
3.954
3.792
3.915
101,552
-0.03(-0.78%)
Oct 01, 2019
3.985
4.169
3.900
3.946
186,895
-0.04(-0.97%)
Sep 30, 2019
3.977
4.115
3.877
3.985
134,178
-0.05(-1.14%)
Sep 27, 2019
4.146
4.215
3.992
4.031
96,590
-0.15(-3.50%)
Sep 26, 2019
4.408
4.408
4.169
4.177
103,873
-0.25(-5.73%)
Sep 25, 2019
4.154
4.492
4.146
4.431
151,746
+0.23(+5.49%)
Sep 24, 2019
4.385
4.415
4.119
4.200
161,421
-0.21(-4.71%)
Sep 23, 2019
4.238
4.454
4.238
4.408
86,626
+0.10(+2.32%)
Sep 20, 2019
4.446
4.523
4.300
4.308
385,580
-0.16(-3.61%)
Sep 19, 2019
4.608
4.800
4.462
4.469
156,660
-0.18(-3.97%)
Sep 18, 2019
4.808
4.892
4.569
4.654
173,984
-0.16(-3.35%)
Sep 17, 2019
4.900
4.969
4.800
4.815
127,731
-0.11(-2.19%)
Sep 16, 2019
4.969
5.200
4.862
4.923
193,233
-0.08(-1.54%)
Sep 13, 2019
4.854
5.038
4.831
5.000
242,190
+0.23(+4.84%)
Sep 12, 2019
4.823
4.846
4.454
4.769
265,011
-0.01(-0.16%)
Sep 11, 2019
4.446
4.800
4.269
4.777
339,658
+0.37(+8.38%)
Sep 10, 2019
4.038
4.526
4.038
4.408
311,129
+0.37(+9.14%)
Sep 09, 2019
3.854
4.085
3.785
4.038
232,471
+0.22(+5.63%)
Sep 06, 2019
3.669
3.869
3.608
3.823
117,910
+0.15(+4.19%)
Sep 05, 2019
3.685
3.854
3.646
3.669
181,950
+0.00(+0.00%)
Sep 04, 2019
3.454
3.700
3.392
3.669
173,937
+0.26(+7.67%)
Sep 03, 2019
3.546
3.562
3.338
3.408
170,485
-0.18(-5.14%)
Aug 30, 2019
3.708
3.723
3.515
3.592
137,150
-0.08(-2.30%)
Aug 29, 2019
3.692
3.885
3.677
3.677
218,925
+0.04(+1.06%)
Aug 28, 2019
3.446
3.662
3.431
3.638
219,133
+0.16(+4.65%)
Aug 27, 2019
3.669
3.692
3.377
3.477
151,713
-0.18(-5.04%)
Aug 26, 2019
3.523
3.677
3.462
3.662
212,496
+0.19(+5.54%)
Aug 23, 2019
3.323
3.538
3.208
3.469
240,240
+0.01(+0.22%)
Aug 22, 2019
3.331
3.492
3.269
3.462
171,875
+0.13(+3.93%)
Aug 21, 2019
3.508
3.531
3.300
3.331
316,407
-0.13(-3.78%)
Aug 20, 2019
3.477
3.485
3.377
3.462
132,087
+0.01(+0.22%)
Aug 19, 2019
3.438
3.615
3.400
3.454
250,415
+0.07(+2.05%)
Aug 16, 2019
3.269
3.469
3.231
3.385
198,120
+0.15(+4.51%)
Aug 15, 2019
3.492
3.492
3.115
3.238
184,849
-0.19(-5.61%)
Aug 14, 2019
3.685
3.700
3.423
3.431
112,542
-0.36(-9.53%)
Aug 13, 2019
3.615
3.808
3.546
3.792
122,181
+0.15(+4.01%)
Aug 12, 2019
3.600
3.669
3.562
3.646
144,401
-0.06(-1.66%)
Aug 09, 2019
3.792
3.862
3.708
3.708
213,330
-0.14(-3.60%)
Aug 08, 2019
3.869
3.938
3.731
3.846
166,345
+0.02(+0.40%)
Aug 07, 2019
3.823
3.877
3.692
3.831
196,262
-0.05(-1.19%)
Aug 06, 2019
4.000
4.000
3.785
3.877
231,758
-0.06(-1.56%)
Aug 05, 2019
3.762
3.954
3.762
3.938
290,098
+0.07(+1.79%)
Aug 02, 2019
3.869
4.000
3.685
3.869
273,130
+0.03(+0.80%)
Aug 01, 2019
3.823
4.092
3.623
3.838
492,128
+0.00(+0.00%)
Jul 31, 2019
3.769
4.138
3.738
3.838
609,940
-0.11(-2.73%)
Jul 30, 2019
3.708
4.415
3.423
3.946
4,248,817
+0.89(+29.22%)
Jul 29, 2019
3.062
3.208
2.977
3.054
213,535
-0.01(-0.25%)
Jul 26, 2019
2.908
3.108
2.901
3.062
133,640
+0.15(+5.29%)
Jul 25, 2019
2.823
2.908
2.750
2.908
122,144
+0.08(+3.00%)
Jul 24, 2019
2.623
2.831
2.623
2.823
78,254
+0.19(+7.31%)
Jul 23, 2019
2.577
2.638
2.531
2.631
112,863
+0.08(+3.01%)
Jul 22, 2019
2.485
2.569
2.485
2.554
114,185
+0.07(+2.79%)
Jul 19, 2019
2.369
2.562
2.354
2.485
164,060
+0.12(+4.87%)
Jul 18, 2019
2.223
2.415
2.162
2.369
268,170
+0.14(+6.21%)
Jul 17, 2019
2.408
2.408
2.215
2.231
134,860
-0.18(-7.64%)
Jul 16, 2019
2.492
2.631
2.408
2.415
121,773
-0.08(-3.38%)
Jul 15, 2019
2.538
2.569
2.422
2.500
148,081
-0.05(-1.81%)
Jul 12, 2019
2.677
2.688
2.538
2.546
176,150
-0.13(-4.89%)
Jul 11, 2019
2.731
2.769
2.546
2.677
141,893
-0.05(-1.97%)
Jul 10, 2019
2.846
2.953
2.715
2.731
153,619
-0.09(-3.27%)
Jul 09, 2019
2.938
2.942
2.785
2.823
139,698
-0.15(-4.92%)
Jul 08, 2019
3.092
3.215
2.915
2.969
193,607
-0.15(-4.69%)
Jul 05, 2019
3.008
3.131
2.923
3.115
60,320
+0.08(+2.53%)
Jul 03, 2019
2.946
3.092
2.908
3.038
60,840
+0.10(+3.40%)
Jul 02, 2019
2.885
2.954
2.823
2.938
144,999
+0.02(+0.79%)
Jul 01, 2019
3.069
3.069
2.885
2.915
120,654
-0.08(-2.82%)
Jun 28, 2019
2.777
3.069
2.777
3.000
279,500
+0.22(+8.03%)
Jun 27, 2019
2.831
2.854
2.662
2.777
255,089
-0.06(-2.17%)
Jun 26, 2019
2.862
2.908
2.777
2.838
142,845
+0.02(+0.82%)
Jun 25, 2019
2.738
2.954
2.662
2.815
234,245
+0.08(+2.81%)
Jun 24, 2019
2.646
2.792
2.554
2.738
221,813
+0.10(+3.79%)
Jun 21, 2019
2.585
2.638
2.538
2.638
258,310
+0.03(+1.18%)
Jun 20, 2019
2.615
2.731
2.600
2.608
92,306
-0.02(-0.88%)
Jun 19, 2019
2.792
2.792
2.600
2.631
159,073
-0.19(-6.81%)
Jun 18, 2019
2.731
2.908
2.731
2.823
118,773
+0.12(+4.56%)
Jun 17, 2019
2.600
2.708
2.585
2.700
148,778
+0.12(+4.46%)
Jun 14, 2019
2.669
2.715
2.538
2.585
102,440
-0.08(-2.89%)
Jun 13, 2019
2.577
2.715
2.569
2.662
91,999
+0.12(+4.53%)
Jun 12, 2019
2.531
2.592
2.400
2.546
123,971
+0.02(+0.61%)
Jun 11, 2019
2.692
2.692
2.515
2.531
82,130
-0.13(-4.91%)
Jun 10, 2019
2.538
2.801
2.538
2.662
208,777
+0.09(+3.59%)
Jun 07, 2019
2.585
2.585
2.469
2.569
220,740
+0.00(+0.00%)
Jun 06, 2019
2.731
2.741
2.554
2.569
203,255
-0.16(-5.92%)
Jun 05, 2019
2.785
2.931
2.677
2.731
192,476
-0.05(-1.66%)
Jun 04, 2019
2.669
2.838
2.669
2.777
323,499
+0.16(+6.18%)
Jun 03, 2019
2.638
2.662
2.554
2.615
180,293
+0.04(+1.49%)
May 31, 2019
2.854
2.854
2.569
2.577
265,590
-0.32(-11.14%)
May 30, 2019
3.085
3.115
2.877
2.900
113,077
-0.20(-6.45%)
May 29, 2019
3.069
3.146
3.031
3.100
113,818
+0.01(+0.25%)
May 28, 2019
3.192
3.246
3.077
3.092
115,169
-0.12(-3.60%)
May 24, 2019
3.100
3.223
3.054
3.208
82,680
+0.13(+4.25%)
May 23, 2019
3.231
3.346
3.023
3.077
264,670
-0.22(-6.54%)
May 22, 2019
3.392
3.462
3.269
3.292
131,350
-0.14(-4.04%)
May 21, 2019
3.454
3.485
3.354
3.431
203,516
+0.02(+0.45%)
May 20, 2019
3.477
3.515
3.292
3.415
124,874
-0.11(-3.06%)
May 17, 2019
3.854
3.908
3.500
3.523
157,820
-0.38(-9.84%)
May 16, 2019
3.892
3.962
3.869
3.908
106,597
-0.02(-0.59%)
May 15, 2019
3.923
4.008
3.847
3.931
81,373
-0.03(-0.78%)
May 14, 2019
3.977
4.031
3.923
3.962
124,607
+0.02(+0.59%)
May 13, 2019
4.023
4.023
3.808
3.938
168,799
-0.16(-3.94%)
May 10, 2019
4.100
4.162
4.000
4.100
92,950
-0.02(-0.56%)
May 09, 2019
4.254
4.323
4.092
4.123
80,454
-0.11(-2.55%)
May 08, 2019
4.185
4.262
4.146
4.231
87,976
+0.05(+1.10%)
May 07, 2019
4.469
4.585
4.154
4.185
128,649
-0.35(-7.64%)
May 06, 2019
4.438
4.569
4.363
4.531
113,885
+0.04(+0.86%)
May 03, 2019
4.400
4.577
4.338
4.492
110,240
+0.13(+3.00%)
May 02, 2019
4.531
4.592
4.231
4.362
95,468
-0.19(-4.22%)
May 01, 2019
4.685
4.854
4.538
4.554
235,306
+0.05(+1.20%)
Apr 30, 2019
4.754
4.923
4.462
4.500
113,896
-0.26(-5.49%)
Apr 29, 2019
4.623
4.831
4.615
4.762
137,196
+0.15(+3.17%)
Apr 26, 2019
4.562
4.669
4.515
4.615
100,360
+0.08(+1.69%)
Apr 25, 2019
4.962
4.962
4.538
4.538
108,495
-0.44(-8.81%)
Apr 24, 2019
4.946
5.100
4.915
4.977
39,405
+0.04(+0.78%)
Apr 23, 2019
4.923
5.079
4.838
4.938
110,385
+0.03(+0.63%)
Apr 22, 2019
4.992
5.127
4.854
4.908
73,407
-0.09(-1.85%)
Apr 18, 2019
4.869
5.138
4.869
5.000
101,790
+0.12(+2.36%)
Apr 17, 2019
5.031
5.162
4.846
4.885
119,223
-0.23(-4.51%)
Apr 16, 2019
5.400
5.400
5.092
5.115
85,380
-0.26(-4.86%)
Apr 15, 2019
5.431
5.431
5.300
5.377
82,607
+0.00(+0.00%)
Apr 12, 2019
5.292
5.381
5.269
5.377
60,580
+0.15(+2.79%)
Apr 11, 2019
5.223
5.300
5.200
5.231
67,629
-0.01(-0.15%)
Apr 10, 2019
5.238
5.242
5.192
5.238
203,525
+0.03(+0.59%)
Apr 09, 2019
5.208
5.246
5.123
5.208
94,142
-0.03(-0.59%)
Apr 08, 2019
5.162
5.262
5.162
5.238
88,190
+0.05(+1.04%)
Apr 05, 2019
5.092
5.200
5.046
5.185
112,190
+0.19(+3.85%)
Apr 04, 2019
4.808
5.008
4.708
4.992
102,633
+0.18(+3.67%)
Apr 03, 2019
4.862
4.869
4.685
4.815
82,665
+0.02(+0.48%)
Apr 02, 2019
4.754
4.933
4.685
4.792
235,943
+0.04(+0.81%)
Apr 01, 2019
4.800
4.827
4.738
4.754
135,681
-0.05(-0.96%)
Mar 29, 2019
4.938
5.038
4.769
4.800
105,820
-0.12(-2.50%)
Mar 28, 2019
5.031
5.185
4.908
4.923
55,772
-0.07(-1.39%)
Mar 27, 2019
5.154
5.331
4.985
4.992
94,031
-0.20(-3.85%)
Mar 26, 2019
5.169
5.238
5.131
5.192
110,328
+0.07(+1.35%)
Mar 25, 2019
5.123
5.215
5.057
5.123
262,164
+0.01(+0.15%)
Mar 22, 2019
5.385
5.527
5.108
5.115
86,320
-0.34(-6.21%)
Mar 21, 2019
5.523
5.715
5.431
5.454
94,432
-0.08(-1.39%)
Mar 20, 2019
5.400
5.615
5.385
5.531
93,739
+0.12(+2.13%)
Mar 19, 2019
5.492
5.504
5.269
5.415
95,033
-0.03(-0.56%)
Mar 18, 2019
5.208
5.515
5.208
5.446
103,944
+0.16(+3.06%)
Mar 15, 2019
5.331
5.427
5.092
5.285
420,290
-0.05(-0.87%)
Mar 14, 2019
5.508
5.531
5.292
5.331
62,959
-0.16(-2.94%)
Mar 13, 2019
5.285
5.569
5.285
5.492
87,239
+0.23(+4.39%)
Mar 12, 2019
5.292
5.477
5.192
5.262
125,022
-0.04(-0.73%)
Mar 11, 2019
5.023
5.323
4.985
5.300
128,763
+0.28(+5.67%)
Mar 08, 2019
4.615
5.062
4.531
5.015
151,970
+0.35(+7.59%)
Mar 07, 2019
4.869
4.869
4.569
4.662
155,946
-0.21(-4.27%)
Mar 06, 2019
5.292
5.292
4.800
4.869
139,410
-0.39(-7.46%)
Mar 05, 2019
5.162
5.431
5.115
5.262
153,145
+0.10(+1.94%)
Mar 04, 2019
5.562
5.577
5.092
5.162
92,158
-0.37(-6.68%)
Mar 01, 2019
5.469
5.600
5.331
5.531
96,460
+0.11(+1.99%)
Feb 28, 2019
5.454
5.542
5.269
5.423
137,498
-0.03(-0.56%)
Feb 27, 2019
5.500
5.654
5.423
5.454
93,108
-0.26(-4.58%)
Feb 26, 2019
5.708
5.769
5.669
5.715
186,235
-0.05(-0.93%)
Feb 25, 2019
5.877
5.892
5.762
5.769
80,853
-0.06(-1.06%)
Feb 22, 2019
5.931
6.031
5.808
5.831
91,780
-0.09(-1.56%)
Feb 21, 2019
5.854
6.038
5.846
5.923
151,535
+0.05(+0.79%)
Feb 20, 2019
5.654
5.915
5.654
5.877
348,998
+0.23(+4.09%)
Feb 19, 2019
5.669
5.808
5.631
5.646
85,709
-0.05(-0.94%)
Feb 15, 2019
5.700
5.792
5.615
5.700
125,190
+0.06(+1.09%)
Feb 14, 2019
5.700
5.815
5.615
5.638
104,598
-0.08(-1.48%)
Feb 13, 2019
5.777
5.908
5.554
5.723
74,708
-0.03(-0.53%)
Feb 12, 2019
5.600
5.792
5.600
5.754
53,335
+0.19(+3.46%)
Feb 11, 2019
5.438
5.577
5.269
5.562
68,469
+0.14(+2.55%)
Feb 08, 2019
5.331
5.431
5.177
5.423
55,770
+0.09(+1.73%)
Feb 07, 2019
5.585
5.592
5.256
5.331
59,586
-0.32(-5.59%)
Feb 06, 2019
5.538
5.758
5.485
5.646
78,466
+0.11(+1.94%)
Feb 05, 2019
5.615
5.738
5.469
5.538
50,511
-0.05(-0.96%)
Feb 04, 2019
5.508
5.692
5.508
5.592
77,794
+0.09(+1.68%)
Feb 01, 2019
5.731
5.846
5.477
5.500
117,650
-0.23(-4.03%)
Jan 31, 2019
5.577
5.769
5.577
5.731
77,645
+0.12(+2.19%)
Jan 30, 2019
5.585
5.662
5.492
5.608
85,481
+0.01(+0.14%)
Jan 29, 2019
5.408
5.692
5.408
5.600
49,397
+0.18(+3.41%)
Jan 28, 2019
5.531
5.608
5.354
5.415
73,145
-0.18(-3.30%)
Jan 25, 2019
5.538
5.662
5.385
5.600
93,990
+0.22(+4.15%)
Jan 24, 2019
5.215
5.431
5.169
5.377
92,069
+0.15(+2.79%)
Jan 23, 2019
5.331
5.477
5.154
5.231
62,449
-0.02(-0.29%)
Jan 22, 2019
5.346
5.400
5.158
5.246
92,177
-0.15(-2.71%)
Jan 18, 2019
5.385
5.485
5.362
5.392
114,270
+0.08(+1.59%)
Jan 17, 2019
5.238
5.415
5.238
5.308
151,546
+0.01(+0.15%)
Jan 16, 2019
5.085
5.323
5.069
5.300
105,105
+0.18(+3.61%)
Jan 15, 2019
5.054
5.231
5.054
5.115
99,288
+0.07(+1.37%)
Jan 14, 2019
4.846
5.138
4.777
5.046
116,012
+0.15(+2.98%)
Jan 11, 2019
4.992
5.008
4.838
4.900
93,080
-0.13(-2.60%)
Jan 10, 2019
4.962
5.119
4.892
5.031
82,206
+0.02(+0.46%)
Jan 09, 2019
4.885
5.046
4.800
5.008
97,241
+0.12(+2.52%)
Jan 08, 2019
4.785
5.000
4.715
4.885
144,327
+0.19(+4.10%)
Jan 07, 2019
4.408
4.715
4.400
4.692
102,230
+0.31(+7.02%)
Jan 04, 2019
4.208
4.431
4.208
4.385
172,770
+0.21(+4.97%)
Jan 03, 2019
4.415
4.523
4.169
4.177
125,229
-0.25(-5.73%)
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.