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
Glencore Internation
(OP:
GLCNF
)
5.950
UNCHANGED
Streaming Delayed Price
Updated: 3:31 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 (%)
Dec 31, 2021
5.170
5.170
4.970
5.090
14,051
+0.04(+0.79%)
Dec 30, 2021
5.080
5.150
5.050
5.050
20,816
-0.06(-1.17%)
Dec 29, 2021
5.060
5.150
5.060
5.110
17,681
+0.06(+1.19%)
Dec 28, 2021
4.950
5.086
4.950
5.050
10,635
-0.05(-0.98%)
Dec 27, 2021
5.011
5.130
4.960
5.100
25,909
+0.08(+1.59%)
Dec 23, 2021
5.080
5.080
5.000
5.020
24,767
+0.07(+1.41%)
Dec 22, 2021
4.850
4.975
4.850
4.950
16,406
+0.08(+1.54%)
Dec 21, 2021
4.960
4.960
4.820
4.875
10,137
+0.20(+4.17%)
Dec 20, 2021
4.785
4.785
4.680
4.680
2,328
-0.14(-2.90%)
Dec 17, 2021
4.820
4.890
4.820
4.820
16,635
-0.05(-0.95%)
Dec 16, 2021
4.899
4.900
4.820
4.866
13,299
+0.04(+0.85%)
Dec 15, 2021
4.760
4.825
4.660
4.825
28,732
+0.00(+0.00%)
Dec 14, 2021
4.845
4.850
4.800
4.825
5,887
+0.02(+0.42%)
Dec 13, 2021
4.890
4.890
4.780
4.805
7,198
-0.07(-1.33%)
Dec 10, 2021
4.880
4.900
4.870
4.870
12,879
+0.00(+0.00%)
Dec 09, 2021
4.810
4.870
4.810
4.870
21,882
-0.02(-0.51%)
Dec 08, 2021
4.930
4.930
4.830
4.895
14,357
+0.06(+1.35%)
Dec 07, 2021
4.830
4.905
4.830
4.830
5,649
+0.11(+2.33%)
Dec 06, 2021
4.730
4.750
4.690
4.720
7,158
+0.09(+1.94%)
Dec 03, 2021
4.700
4.700
4.610
4.630
9,239
-0.07(-1.49%)
Dec 02, 2021
4.665
4.790
4.650
4.700
17,535
-0.16(-3.29%)
Dec 01, 2021
4.900
4.950
4.860
4.860
10,869
+0.10(+1.99%)
Nov 30, 2021
4.810
4.810
4.810
4.765
39,666
-0.03(-0.52%)
Nov 29, 2021
4.870
4.870
4.750
4.790
7,358
+0.04(+0.94%)
Nov 26, 2021
4.700
4.745
4.550
4.745
29,431
-0.27(-5.47%)
Nov 24, 2021
4.960
5.040
4.960
5.020
4,070
+0.00(+0.00%)
Nov 23, 2021
5.000
5.100
4.950
5.020
7,124
+0.04(+0.90%)
Nov 22, 2021
4.975
5.040
4.940
4.975
21,342
-0.02(-0.42%)
Nov 19, 2021
4.970
5.000
4.940
4.996
219,759
-0.00(-0.08%)
Nov 18, 2021
4.980
5.000
5.000
5.000
55,408
+0.01(+0.20%)
Nov 17, 2021
4.900
5.050
4.900
4.990
62,693
+0.13(+2.69%)
Nov 16, 2021
4.830
4.900
4.820
4.859
59,382
+0.03(+0.61%)
Nov 15, 2021
4.890
4.890
4.800
4.830
343,416
-0.08(-1.63%)
Nov 12, 2021
4.840
4.970
4.840
4.910
5,069
-0.04(-0.81%)
Nov 11, 2021
4.820
4.990
4.820
4.950
24,441
+0.13(+2.70%)
Nov 09, 2021
4.790
4.880
4.790
4.820
5,261
-0.04(-0.82%)
Nov 08, 2021
4.750
4.936
4.750
4.860
14,776
+0.08(+1.78%)
Nov 05, 2021
4.760
4.790
4.730
4.775
11,594
+0.03(+0.53%)
Nov 04, 2021
4.890
4.890
4.740
4.750
16,551
-0.18(-3.65%)
Nov 03, 2021
4.950
4.950
4.870
4.930
12,871
+0.06(+1.34%)
Nov 02, 2021
4.900
4.900
4.810
4.865
19,878
-0.15(-3.09%)
Nov 01, 2021
5.000
5.070
5.010
5.020
18,472
+0.01(+0.20%)
Oct 29, 2021
4.930
5.050
4.930
5.010
8,605
+0.12(+2.45%)
Oct 28, 2021
4.900
4.945
4.890
4.890
27,382
-0.11(-2.20%)
Oct 27, 2021
4.980
5.000
4.900
5.000
83,068
-0.08(-1.49%)
Oct 26, 2021
5.125
5.075
17,168
-0.07(-1.45%)
Oct 25, 2021
5.020
5.170
5.020
5.150
40,799
+0.06(+1.18%)
Oct 22, 2021
5.084
5.090
5.030
5.090
60,930
+0.02(+0.49%)
Oct 21, 2021
5.070
5.100
5.050
5.065
132,576
-0.15(-2.88%)
Oct 20, 2021
5.178
5.240
5.110
5.215
19,551
-0.02(-0.33%)
Oct 19, 2021
5.360
5.360
5.210
5.232
17,366
-0.19(-3.57%)
Oct 18, 2021
5.390
5.430
5.370
5.426
85,094
+0.06(+1.04%)
Oct 15, 2021
5.300
5.390
5.270
5.370
86,950
+0.10(+1.90%)
Oct 14, 2021
5.250
5.300
5.196
5.270
52,203
+0.17(+3.33%)
Oct 13, 2021
5.040
5.100
5.030
5.100
87,839
+0.06(+1.19%)
Oct 12, 2021
5.050
5.050
5.000
5.040
14,523
+0.04(+0.80%)
Oct 11, 2021
4.920
5.050
4.920
5.000
51,342
+0.17(+3.41%)
Oct 08, 2021
4.830
4.870
4.810
4.835
6,243
-0.04(-0.82%)
Oct 07, 2021
4.960
4.960
4.850
4.875
23,093
-0.04(-0.91%)
Oct 06, 2021
4.930
4.980
4.840
4.920
35,435
-0.07(-1.40%)
Oct 05, 2021
4.915
5.040
4.870
4.990
47,738
+0.14(+2.89%)
Oct 04, 2021
4.800
4.900
4.740
4.850
108,617
+0.07(+1.38%)
Oct 01, 2021
4.800
4.800
4.740
4.784
78,789
+0.03(+0.61%)
Sep 30, 2021
4.750
4.755
4.660
4.755
28,590
+0.09(+2.04%)
Sep 29, 2021
4.590
4.710
4.590
4.660
140,767
+0.04(+0.78%)
Sep 28, 2021
4.660
4.700
4.624
4.624
106,161
-0.02(-0.34%)
Sep 27, 2021
4.610
4.650
4.510
4.640
126,141
+0.19(+4.27%)
Sep 24, 2021
4.400
4.540
4.400
4.450
64,024
-0.06(-1.44%)
Sep 23, 2021
4.550
4.570
4.460
4.515
16,700
+0.11(+2.61%)
Sep 22, 2021
4.414
4.470
4.370
4.400
80,027
+0.18(+4.27%)
Sep 21, 2021
4.370
4.370
4.220
4.220
6,423
-0.10(-2.20%)
Sep 20, 2021
4.300
4.320
4.230
4.315
74,444
-0.19(-4.32%)
Sep 17, 2021
4.630
4.630
4.440
4.510
16,604
-0.10(-2.17%)
Sep 16, 2021
4.640
4.640
4.560
4.610
78,743
-0.04(-0.86%)
Sep 15, 2021
4.650
4.750
4.630
4.650
24,537
+0.04(+0.87%)
Sep 14, 2021
4.730
4.730
4.610
4.610
40,303
-0.07(-1.50%)
Sep 13, 2021
4.670
4.740
4.610
4.680
177,626
+0.03(+0.65%)
Sep 10, 2021
4.680
4.700
4.590
4.650
162,200
+0.07(+1.53%)
Sep 09, 2021
4.500
4.623
4.500
4.580
51,331
-0.06(-1.29%)
Sep 08, 2021
4.510
4.640
4.510
4.640
36,475
-0.04(-0.85%)
Sep 07, 2021
4.650
4.700
4.570
4.680
14,166
+0.04(+0.86%)
Sep 03, 2021
4.670
4.670
4.520
4.640
16,509
+0.08(+1.75%)
Sep 02, 2021
4.540
4.560
4.524
4.560
13,819
+0.00(+0.00%)
Sep 01, 2021
4.430
4.580
4.430
4.560
4,450
+0.03(+0.62%)
Aug 31, 2021
4.560
4.600
4.470
4.532
12,695
-0.07(-1.48%)
Aug 30, 2021
4.540
4.600
4.540
4.600
7,263
+0.10(+2.22%)
Aug 27, 2021
4.568
4.600
4.500
4.500
20,505
+0.04(+0.90%)
Aug 26, 2021
4.460
4.490
4.460
4.460
7,925
-0.05(-1.11%)
Aug 25, 2021
4.460
4.510
4.460
4.510
15,717
+0.05(+1.03%)
Aug 24, 2021
4.460
4.490
4.395
4.464
22,299
+0.09(+2.15%)
Aug 23, 2021
4.400
4.400
4.340
4.370
54,889
+0.15(+3.55%)
Aug 20, 2021
4.210
4.240
4.188
4.220
104,356
+0.02(+0.47%)
Aug 19, 2021
4.250
4.250
4.160
4.200
196,363
-0.15(-3.50%)
Aug 18, 2021
4.380
4.430
4.340
4.353
5,753
-0.09(-1.97%)
Aug 17, 2021
4.440
4.500
4.400
4.440
66,308
-0.10(-2.20%)
Aug 16, 2021
4.590
4.590
4.500
4.540
8,100
-0.16(-3.40%)
Aug 13, 2021
4.540
4.700
4.540
4.700
2,700
+0.02(+0.43%)
Aug 12, 2021
4.770
4.770
4.660
4.680
51,495
-0.07(-1.47%)
Aug 11, 2021
4.620
4.760
4.620
4.750
47,698
+0.19(+4.17%)
Aug 10, 2021
4.550
4.610
4.510
4.560
902,825
+0.06(+1.45%)
Aug 09, 2021
4.500
4.570
4.480
4.495
16,620
-0.04(-0.77%)
Aug 06, 2021
4.589
4.590
4.510
4.530
42,338
+0.03(+0.55%)
Aug 05, 2021
4.530
4.540
4.440
4.505
13,434
-0.08(-1.83%)
Aug 04, 2021
4.580
4.589
4.510
4.589
7,992
-0.02(-0.35%)
Aug 03, 2021
4.510
4.620
4.510
4.605
37,115
+0.10(+2.11%)
Aug 02, 2021
4.510
4.580
4.510
4.510
130,654
+0.04(+0.89%)
Jul 30, 2021
4.570
4.570
4.460
4.470
13,613
-0.09(-1.97%)
Jul 29, 2021
4.560
4.630
4.560
4.560
29,864
-0.03(-0.65%)
Jul 28, 2021
4.520
4.590
4.490
4.590
9,835
+0.12(+2.68%)
Jul 27, 2021
4.400
4.510
4.390
4.470
6,052
-0.03(-0.67%)
Jul 26, 2021
4.440
4.530
4.350
4.500
26,706
+0.14(+3.21%)
Jul 23, 2021
4.260
4.383
4.260
4.360
15,551
+0.14(+3.29%)
Jul 22, 2021
4.300
4.300
4.210
4.221
9,784
-0.07(-1.61%)
Jul 21, 2021
4.280
4.310
4.210
4.290
3,799
+0.19(+4.63%)
Jul 20, 2021
4.080
4.150
4.050
4.100
4,947
+0.02(+0.49%)
Jul 19, 2021
4.100
4.100
3.980
4.080
75,452
-0.13(-3.09%)
Jul 16, 2021
4.380
4.380
4.210
4.210
47,463
-0.21(-4.75%)
Jul 15, 2021
4.440
4.440
4.410
4.420
27,068
-0.02(-0.45%)
Jul 14, 2021
4.365
4.460
4.365
4.440
16,855
+0.06(+1.37%)
Jul 13, 2021
4.270
4.380
4.270
4.380
10,711
+0.05(+1.15%)
Jul 12, 2021
4.430
4.430
4.280
4.330
7,153
-0.08(-1.81%)
Jul 09, 2021
4.360
4.450
4.330
4.410
22,130
+0.17(+3.89%)
Jul 08, 2021
4.260
4.260
4.180
4.245
8,352
-0.14(-3.30%)
Jul 07, 2021
4.310
4.430
4.310
4.390
14,899
+0.11(+2.47%)
Jul 06, 2021
4.350
4.420
4.260
4.284
83,613
-0.07(-1.63%)
Jul 02, 2021
4.280
4.355
4.280
4.355
29,642
+0.12(+2.71%)
Jul 01, 2021
4.350
4.350
4.240
4.240
19,982
+0.01(+0.24%)
Jun 30, 2021
4.330
4.330
4.230
4.230
175,857
-0.09(-2.20%)
Jun 29, 2021
4.310
4.370
4.300
4.325
99,372
+0.02(+0.35%)
Jun 28, 2021
4.390
4.390
4.300
4.310
26,079
-0.08(-1.71%)
Jun 25, 2021
4.403
4.460
4.340
4.385
21,020
-0.01(-0.23%)
Jun 24, 2021
4.325
4.395
4.300
4.395
11,910
+0.05(+1.27%)
Jun 23, 2021
4.414
4.414
4.304
4.340
36,935
+0.06(+1.40%)
Jun 22, 2021
4.245
4.300
4.245
4.280
7,111
+0.06(+1.42%)
Jun 21, 2021
4.100
4.240
4.100
4.220
84,626
+0.10(+2.43%)
Jun 18, 2021
4.170
4.170
4.085
4.120
80,222
-0.12(-2.83%)
Jun 17, 2021
4.380
4.380
4.180
4.240
94,139
-0.17(-3.75%)
Jun 16, 2021
4.490
4.500
4.380
4.405
21,356
-0.10(-2.33%)
Jun 15, 2021
4.550
4.550
4.460
4.510
11,276
-0.10(-2.08%)
Jun 14, 2021
4.650
4.650
4.592
4.606
10,673
-0.04(-0.95%)
Jun 11, 2021
4.560
4.650
4.560
4.650
33,902
+0.11(+2.42%)
Jun 10, 2021
4.520
4.580
4.520
4.540
96,161
+0.03(+0.67%)
Jun 09, 2021
4.560
4.560
4.480
4.510
8,904
-0.09(-1.96%)
Jun 08, 2021
4.630
4.630
4.520
4.600
105,842
+0.05(+1.10%)
Jun 07, 2021
4.700
4.700
4.500
4.550
12,868
-0.10(-2.15%)
Jun 04, 2021
4.580
4.700
4.580
4.650
33,832
+0.02(+0.43%)
Jun 03, 2021
4.585
4.630
4.500
4.630
25,603
-0.07(-1.49%)
Jun 02, 2021
4.600
4.770
4.600
4.700
15,442
+0.00(+0.00%)
Jun 01, 2021
4.740
4.740
4.600
4.700
11,275
+0.10(+2.17%)
May 28, 2021
4.600
4.620
4.520
4.600
96,450
-0.01(-0.22%)
May 27, 2021
4.430
4.620
4.430
4.610
164,769
+0.25(+5.86%)
May 26, 2021
4.310
4.370
4.270
4.355
11,650
+0.05(+1.04%)
May 25, 2021
4.340
4.350
4.271
4.310
77,962
-0.09(-2.05%)
May 24, 2021
4.320
4.450
4.320
4.400
234,728
-0.01(-0.23%)
May 21, 2021
4.400
4.425
4.350
4.410
113,274
-0.02(-0.45%)
May 20, 2021
4.310
4.430
4.300
4.430
26,079
-0.02(-0.45%)
May 19, 2021
4.490
4.490
4.360
4.450
40,488
-0.12(-2.73%)
May 18, 2021
4.400
4.940
4.400
4.575
40,765
-0.02(-0.54%)
May 17, 2021
4.610
4.640
4.530
4.600
22,391
-0.02(-0.33%)
May 14, 2021
4.600
4.630
4.541
4.615
39,391
+0.08(+1.65%)
May 13, 2021
4.580
4.630
4.520
4.540
28,719
-0.16(-3.40%)
May 12, 2021
4.720
4.780
4.590
4.700
134,873
-0.02(-0.42%)
May 11, 2021
4.500
4.720
4.480
4.720
126,584
+0.10(+2.16%)
May 10, 2021
4.640
4.710
4.612
4.620
168,032
+0.11(+2.44%)
May 07, 2021
4.410
4.530
4.410
4.510
166,580
+0.24(+5.62%)
May 06, 2021
4.350
4.360
4.260
4.270
35,337
-0.06(-1.27%)
May 05, 2021
4.230
4.340
4.210
4.325
116,427
+0.17(+4.22%)
May 04, 2021
4.150
4.160
4.090
4.150
42,991
+0.00(+0.00%)
May 03, 2021
4.050
4.190
4.050
4.150
13,603
+0.05(+1.22%)
Apr 30, 2021
4.170
4.190
4.080
4.100
29,800
-0.09(-2.15%)
Apr 29, 2021
4.200
4.260
4.171
4.190
16,889
-0.04(-1.06%)
Apr 28, 2021
4.220
4.260
4.200
4.235
50,236
+0.04(+1.07%)
Apr 27, 2021
4.250
4.250
4.185
4.190
10,630
-0.09(-2.10%)
Apr 26, 2021
4.130
4.280
4.130
4.280
104,711
+0.16(+3.88%)
Apr 23, 2021
4.150
4.150
4.090
4.120
15,600
+0.07(+1.73%)
Apr 22, 2021
4.100
4.100
4.010
4.050
46,907
-0.11(-2.64%)
Apr 21, 2021
3.930
4.160
3.930
4.160
35,038
+0.08(+2.09%)
Apr 20, 2021
4.200
4.200
4.030
4.075
33,179
-0.17(-4.12%)
Apr 19, 2021
4.250
4.250
4.190
4.250
30,827
+0.07(+1.55%)
Apr 16, 2021
4.150
4.190
4.130
4.185
16,100
-0.04(-0.83%)
Apr 15, 2021
4.150
4.240
4.150
4.220
149,432
+0.06(+1.54%)
Apr 14, 2021
4.000
4.190
4.000
4.156
48,636
+0.23(+5.75%)
Apr 13, 2021
3.900
3.950
3.900
3.930
53,432
-0.02(-0.51%)
Apr 12, 2021
4.000
4.000
3.910
3.950
30,196
-0.05(-1.17%)
Apr 09, 2021
4.020
4.020
3.980
3.997
42,000
-0.01(-0.33%)
Apr 08, 2021
4.040
4.080
3.980
4.010
23,765
-0.03(-0.74%)
Apr 07, 2021
4.020
4.070
4.000
4.040
12,712
+0.02(+0.50%)
Apr 06, 2021
4.110
4.110
4.020
4.020
163,604
-0.14(-3.37%)
Apr 05, 2021
3.800
4.160
3.800
4.160
40,287
+0.17(+4.26%)
Apr 01, 2021
3.930
3.990
3.920
3.990
27,800
+0.07(+1.79%)
Mar 31, 2021
3.860
3.960
3.860
3.920
43,837
+0.00(+0.00%)
Mar 30, 2021
3.820
3.934
3.820
3.920
10,023
-0.05(-1.26%)
Mar 29, 2021
3.940
3.970
3.800
3.970
48,396
+0.05(+1.15%)
Mar 26, 2021
3.805
3.980
3.770
3.925
218,900
+0.22(+6.08%)
Mar 25, 2021
3.581
3.710
3.581
3.700
81,729
-0.11(-3.01%)
Mar 24, 2021
3.780
3.850
3.755
3.815
24,276
+0.11(+3.11%)
Mar 23, 2021
3.850
3.850
3.670
3.700
82,000
-0.20(-5.13%)
Mar 22, 2021
3.860
3.950
3.860
3.900
12,024
+0.03(+0.78%)
Mar 19, 2021
3.900
3.950
3.830
3.870
22,500
-0.10(-2.64%)
Mar 18, 2021
4.040
4.040
3.920
3.975
21,788
-0.02(-0.38%)
Mar 17, 2021
3.980
3.990
3.935
3.990
9,535
+0.00(+0.00%)
Mar 16, 2021
3.940
4.000
3.930
3.990
13,053
-0.04(-0.99%)
Mar 15, 2021
4.060
4.060
3.920
4.030
29,041
+0.00(+0.00%)
Mar 12, 2021
3.990
4.070
3.940
4.030
153,100
-0.01(-0.37%)
Mar 11, 2021
3.950
4.058
3.950
4.045
30,947
+0.11(+2.80%)
Mar 10, 2021
3.950
3.980
3.900
3.935
91,113
-0.06(-1.62%)
Mar 09, 2021
3.932
4.000
3.900
4.000
75,700
+0.03(+0.76%)
Mar 08, 2021
3.940
4.060
3.940
3.970
241,336
+0.01(+0.25%)
Mar 05, 2021
4.010
4.070
3.880
3.960
98,700
+0.05(+1.28%)
Mar 04, 2021
4.090
4.090
3.870
3.910
280,528
-0.29(-6.90%)
Mar 03, 2021
4.185
4.220
4.130
4.200
24,404
+0.02(+0.48%)
Mar 02, 2021
4.180
4.240
4.145
4.180
23,107
+0.01(+0.24%)
Mar 01, 2021
4.140
4.180
4.110
4.170
207,890
+0.14(+3.47%)
Feb 26, 2021
4.180
4.180
4.030
4.030
300,200
-0.17(-3.96%)
Feb 25, 2021
4.300
4.400
4.180
4.196
77,520
-0.12(-2.87%)
Feb 24, 2021
4.320
4.350
4.180
4.320
101,079
-0.01(-0.23%)
Feb 23, 2021
4.150
4.360
4.080
4.330
201,892
+0.03(+0.70%)
Feb 22, 2021
4.150
4.370
4.150
4.300
378,683
+0.12(+2.87%)
Feb 19, 2021
4.240
4.250
4.130
4.180
222,700
+0.10(+2.45%)
Feb 18, 2021
4.120
4.120
4.020
4.080
45,601
+0.06(+1.49%)
Feb 17, 2021
4.030
4.090
3.980
4.020
40,212
+0.00(+0.00%)
Feb 16, 2021
3.950
4.040
3.890
4.020
188,764
+0.30(+8.06%)
Feb 12, 2021
3.730
3.762
3.685
3.720
24,100
+0.03(+0.81%)
Feb 11, 2021
3.770
3.770
3.660
3.690
20,799
-0.02(-0.54%)
Feb 10, 2021
3.760
3.860
3.700
3.710
63,306
+0.05(+1.37%)
Feb 09, 2021
3.685
3.740
3.620
3.660
29,314
-0.00(-0.14%)
Feb 08, 2021
3.620
3.700
3.600
3.665
69,352
+0.08(+2.09%)
Feb 05, 2021
3.490
3.600
3.480
3.590
60,400
+0.19(+5.59%)
Feb 04, 2021
3.410
3.430
3.360
3.400
37,766
-0.01(-0.29%)
Feb 03, 2021
3.360
3.410
3.357
3.410
42,453
+0.04(+1.19%)
Feb 02, 2021
3.375
3.410
3.330
3.370
14,290
-0.07(-2.03%)
Feb 01, 2021
3.510
3.510
3.400
3.440
119,279
+0.08(+2.53%)
Jan 29, 2021
3.420
3.490
3.300
3.355
38,600
-0.06(-1.61%)
Jan 28, 2021
3.380
3.470
3.380
3.410
73,975
+0.15(+4.60%)
Jan 27, 2021
3.270
3.360
3.200
3.260
104,236
-0.21(-6.05%)
Jan 26, 2021
3.580
3.580
3.470
3.470
47,759
-0.13(-3.61%)
Jan 25, 2021
3.530
3.600
3.510
3.600
93,883
-0.07(-1.91%)
Jan 22, 2021
3.700
3.750
3.670
3.670
139,200
-0.13(-3.42%)
Jan 21, 2021
3.900
3.930
3.785
3.800
50,314
-0.05(-1.17%)
Jan 20, 2021
3.910
3.910
3.825
3.845
41,787
+0.08(+1.99%)
Jan 19, 2021
3.850
3.850
3.710
3.770
81,326
-0.04(-1.05%)
Jan 15, 2021
3.870
3.870
3.770
3.810
43,400
-0.10(-2.68%)
Jan 14, 2021
3.850
3.940
3.850
3.915
24,740
+0.08(+2.22%)
Jan 13, 2021
3.840
3.860
3.780
3.830
39,061
+0.04(+0.92%)
Jan 12, 2021
3.660
3.830
3.660
3.795
65,186
+0.14(+3.83%)
Jan 11, 2021
3.620
3.720
3.570
3.655
64,151
-0.10(-2.79%)
Jan 08, 2021
3.750
3.820
3.710
3.760
161,500
-0.05(-1.18%)
Jan 07, 2021
3.780
3.805
3.742
3.805
24,143
+0.04(+0.93%)
Jan 06, 2021
3.590
3.790
3.590
3.770
67,566
+0.30(+8.65%)
Jan 05, 2021
3.395
3.500
3.350
3.470
71,473
+0.17(+5.15%)
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.