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
Panasonic Holdings Corp
(OP:
PCRFF
)
8.622
-0.053 (-0.61%)
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 (%)
Dec 31, 2020
11.66
11.66
11.66
7,092
-0.07(-0.55%)
Dec 30, 2020
11.93
11.93
11.64
11.73
7,092
+0.16(+1.34%)
Dec 29, 2020
11.52
11.69
11.44
11.57
99,178
+0.06(+0.56%)
Dec 28, 2020
11.37
11.66
11.37
11.51
31,495
+0.11(+0.96%)
Dec 24, 2020
11.66
11.66
11.30
11.40
12,800
+0.03(+0.22%)
Dec 23, 2020
11.31
11.40
11.31
11.38
2,758
-0.05(-0.48%)
Dec 22, 2020
11.65
11.65
11.30
11.43
8,867
-0.02(-0.17%)
Dec 21, 2020
11.62
11.62
11.28
11.45
5,588
-0.28(-2.39%)
Dec 18, 2020
11.81
11.81
11.59
11.73
55,200
+0.21(+1.87%)
Dec 17, 2020
11.39
11.63
11.39
11.52
55,035
-0.04(-0.30%)
Dec 16, 2020
11.45
11.59
11.43
11.55
27,751
+0.15(+1.32%)
Dec 15, 2020
11.56
11.56
11.25
11.40
8,942
+0.09(+0.80%)
Dec 14, 2020
11.62
11.62
11.21
11.31
42,692
+0.14(+1.25%)
Dec 11, 2020
11.45
11.45
11.05
11.17
56,500
-0.19(-1.63%)
Dec 10, 2020
11.45
11.51
10.83
11.36
80,317
+0.13(+1.20%)
Dec 09, 2020
11.67
11.67
11.21
11.22
12,832
+0.16(+1.45%)
Dec 08, 2020
10.81
11.12
10.81
11.06
65,647
-0.06(-0.54%)
Dec 07, 2020
10.62
11.16
10.62
11.12
38,256
-0.06(-0.49%)
Dec 04, 2020
11.14
11.42
11.14
11.18
6,000
+0.15(+1.31%)
Dec 03, 2020
10.63
11.12
10.63
11.03
3,366
-0.09(-0.81%)
Dec 02, 2020
11.38
11.38
10.71
11.12
4,431
+0.23(+2.11%)
Dec 01, 2020
10.62
11.05
10.62
10.89
10,891
+0.17(+1.54%)
Nov 30, 2020
10.76
10.82
10.50
10.72
5,036
-0.11(-1.02%)
Nov 27, 2020
10.31
10.90
10.31
10.84
4,400
+0.06(+0.56%)
Nov 25, 2020
10.75
10.86
10.65
10.78
3,100
+0.04(+0.37%)
Nov 24, 2020
10.93
10.93
10.50
10.73
72,356
-0.05(-0.51%)
Nov 23, 2020
10.62
10.79
10.62
10.79
14,475
+0.21(+1.98%)
Nov 20, 2020
10.70
10.70
10.58
10.58
5,500
+0.00(+0.00%)
Nov 19, 2020
10.55
10.58
10.46
10.58
14,987
+0.16(+1.54%)
Nov 18, 2020
10.50
10.50
10.26
10.42
119,612
-0.19(-1.79%)
Nov 17, 2020
10.86
10.86
10.57
10.61
8,379
+0.00(+0.00%)
Nov 16, 2020
10.30
10.77
10.30
10.61
13,725
+0.66(+6.63%)
Nov 13, 2020
10.34
10.34
9.900
9.950
1,200
-0.23(-2.26%)
Nov 12, 2020
9.960
10.19
9.660
10.18
11,442
-0.14(-1.40%)
Nov 11, 2020
10.10
10.45
10.10
10.32
9,181
+0.21(+2.03%)
Nov 10, 2020
10.06
10.16
10.03
10.12
56,607
+0.07(+0.70%)
Nov 09, 2020
10.34
10.34
9.530
10.05
14,879
+0.28(+2.87%)
Nov 06, 2020
9.820
10.04
9.680
9.770
56,100
+0.13(+1.35%)
Nov 05, 2020
9.455
9.810
9.455
9.640
85,851
+0.01(+0.10%)
Nov 04, 2020
9.475
9.630
9.450
9.630
7,142
+0.04(+0.47%)
Nov 03, 2020
9.790
9.790
9.360
9.585
12,034
+0.27(+2.84%)
Nov 02, 2020
9.355
9.610
9.280
9.320
10,928
+0.18(+1.97%)
Oct 30, 2020
9.270
9.270
8.850
9.140
8,800
+0.14(+1.56%)
Oct 29, 2020
8.745
9.000
8.480
9.000
6,817
+0.55(+6.51%)
Oct 28, 2020
8.590
8.590
8.400
8.450
13,924
-0.23(-2.65%)
Oct 27, 2020
8.350
8.700
8.350
8.680
2,460
+0.07(+0.87%)
Oct 26, 2020
8.640
8.900
8.530
8.605
8,267
+0.11(+1.24%)
Oct 23, 2020
8.560
8.575
8.500
8.500
4,500
-0.05(-0.58%)
Oct 22, 2020
8.500
8.580
8.500
8.550
242,381
+0.04(+0.53%)
Oct 21, 2020
8.280
8.505
8.280
8.505
4,001
+0.12(+1.49%)
Oct 20, 2020
8.350
8.380
8.300
8.380
32,500
-0.07(-0.83%)
Oct 19, 2020
8.400
8.450
8.360
8.450
2,070
+0.05(+0.66%)
Oct 16, 2020
8.175
8.490
8.175
8.395
1,600
+0.17(+2.07%)
Oct 15, 2020
8.285
8.285
8.150
8.225
2,209
-0.01(-0.12%)
Oct 14, 2020
8.200
8.250
8.180
8.235
7,064
-0.06(-0.72%)
Oct 13, 2020
8.450
8.450
8.288
8.295
7,040
-0.17(-1.95%)
Oct 12, 2020
8.344
8.520
8.180
8.460
9,084
-0.13(-1.51%)
Oct 09, 2020
8.270
8.590
8.220
8.590
7,200
-0.03(-0.35%)
Oct 08, 2020
8.720
8.720
8.600
8.620
6,182
-0.09(-1.03%)
Oct 07, 2020
8.698
8.800
8.698
8.710
6,675
+0.11(+1.28%)
Oct 06, 2020
8.550
8.630
8.550
8.600
4,284
+0.13(+1.59%)
Oct 05, 2020
8.490
8.690
8.190
8.465
57,827
+0.12(+1.45%)
Oct 02, 2020
8.210
8.430
8.210
8.344
14,200
-0.17(-2.01%)
Oct 01, 2020
8.475
8.610
8.400
8.515
6,774
-0.08(-0.99%)
Sep 30, 2020
8.700
8.700
8.500
8.600
5,485
-0.10(-1.15%)
Sep 29, 2020
8.920
8.920
8.650
8.700
5,257
-0.10(-1.14%)
Sep 28, 2020
8.850
9.000
8.780
8.800
9,926
+0.21(+2.44%)
Sep 25, 2020
8.600
8.600
8.550
8.590
8,700
-0.01(-0.12%)
Sep 24, 2020
8.860
8.860
8.510
8.600
7,095
-0.15(-1.71%)
Sep 23, 2020
9.080
9.080
8.750
8.750
103,840
-0.45(-4.89%)
Sep 22, 2020
9.270
9.450
9.200
9.200
32,717
+0.10(+1.10%)
Sep 21, 2020
9.160
9.270
9.050
9.100
8,280
-0.10(-1.09%)
Sep 18, 2020
9.220
9.350
9.190
9.200
20,500
-0.08(-0.86%)
Sep 17, 2020
9.300
9.300
9.250
9.280
2,431
-0.06(-0.64%)
Sep 16, 2020
9.400
9.400
9.340
9.340
5,780
-0.06(-0.64%)
Sep 15, 2020
9.355
9.640
9.305
9.400
5,742
+0.02(+0.21%)
Sep 14, 2020
9.440
9.440
9.130
9.380
7,423
+0.23(+2.51%)
Sep 11, 2020
9.155
9.270
9.150
9.150
50,500
-0.09(-0.97%)
Sep 10, 2020
9.245
9.340
9.230
9.240
4,708
+0.08(+0.87%)
Sep 09, 2020
8.865
9.320
8.865
9.160
5,695
+0.23(+2.63%)
Sep 08, 2020
9.200
9.280
8.925
8.925
7,418
-0.26(-2.88%)
Sep 04, 2020
8.720
9.190
8.720
9.190
7,200
+0.26(+2.97%)
Sep 03, 2020
9.015
9.330
8.900
8.925
23,755
-0.30(-3.30%)
Sep 02, 2020
9.270
9.270
9.100
9.230
12,881
+0.13(+1.43%)
Sep 01, 2020
8.910
9.415
8.910
9.100
35,111
-0.17(-1.83%)
Aug 31, 2020
9.025
9.450
9.025
9.270
8,713
+0.11(+1.20%)
Aug 28, 2020
9.200
9.600
9.020
9.160
8,000
+0.14(+1.55%)
Aug 27, 2020
9.190
9.200
9.020
9.020
32,066
-0.12(-1.31%)
Aug 26, 2020
9.220
9.300
9.100
9.140
14,511
+0.03(+0.27%)
Aug 25, 2020
9.010
9.190
9.010
9.115
15,168
+0.02(+0.16%)
Aug 24, 2020
9.260
9.260
8.930
9.100
70,531
+0.12(+1.36%)
Aug 21, 2020
8.980
8.985
8.920
8.978
33,400
+0.01(+0.09%)
Aug 20, 2020
9.180
9.180
8.900
8.970
33,311
-0.03(-0.33%)
Aug 19, 2020
9.230
9.250
8.950
9.000
30,847
+0.17(+1.93%)
Aug 18, 2020
8.850
9.000
8.810
8.830
6,854
-0.03(-0.34%)
Aug 17, 2020
8.775
8.940
8.775
8.860
30,174
+0.22(+2.55%)
Aug 14, 2020
8.510
8.690
8.510
8.640
3,600
-0.07(-0.80%)
Aug 13, 2020
8.570
9.100
8.570
8.710
9,468
-0.39(-4.29%)
Aug 12, 2020
8.885
9.100
8.885
9.100
2,867
+0.29(+3.29%)
Aug 11, 2020
8.620
8.850
8.620
8.810
11,346
+0.22(+2.56%)
Aug 10, 2020
8.550
8.590
8.540
8.590
6,200
+0.14(+1.66%)
Aug 07, 2020
8.550
8.550
8.420
8.450
3,200
-0.11(-1.23%)
Aug 06, 2020
8.582
8.582
8.500
8.555
62,872
-0.10(-1.16%)
Aug 05, 2020
8.720
8.720
8.635
8.655
22,042
+0.16(+1.94%)
Aug 04, 2020
8.400
8.570
8.400
8.490
4,400
+0.12(+1.37%)
Aug 03, 2020
8.600
8.600
8.300
8.375
11,296
-0.36(-4.12%)
Jul 31, 2020
8.960
8.960
8.645
8.735
16,100
-1.02(-10.41%)
Jul 30, 2020
9.730
9.970
9.550
9.750
8,992
-0.27(-2.69%)
Jul 29, 2020
9.970
10.02
9.970
10.02
1,703
-0.07(-0.69%)
Jul 28, 2020
10.23
10.23
9.990
10.09
3,564
+0.22(+2.23%)
Jul 27, 2020
9.690
9.870
9.650
9.870
4,522
+0.33(+3.46%)
Jul 24, 2020
9.540
9.540
9.540
9.540
1,000
-0.03(-0.31%)
Jul 23, 2020
9.715
9.715
9.570
9.570
3,907
-0.00(-0.05%)
Jul 22, 2020
9.600
9.600
9.575
9.575
848
+0.12(+1.32%)
Jul 21, 2020
9.560
9.600
9.300
9.450
3,620
-0.02(-0.16%)
Jul 20, 2020
9.600
9.600
9.400
9.465
1,087
+0.05(+0.53%)
Jul 17, 2020
9.280
9.550
9.280
9.415
23,800
+0.01(+0.16%)
Jul 16, 2020
9.480
9.500
9.400
9.400
1,497
-0.10(-1.05%)
Jul 15, 2020
9.400
9.505
9.365
9.500
62,934
+0.21(+2.21%)
Jul 14, 2020
9.254
9.320
9.225
9.295
17,767
-0.03(-0.32%)
Jul 13, 2020
9.150
9.370
9.150
9.325
5,487
+0.21(+2.25%)
Jul 10, 2020
8.810
9.120
8.810
9.120
9,000
+0.30(+3.40%)
Jul 09, 2020
9.000
9.000
8.820
8.820
2,503
-0.12(-1.34%)
Jul 08, 2020
9.160
9.160
8.770
8.940
8,683
-0.16(-1.76%)
Jul 07, 2020
9.100
9.140
9.070
9.100
13,084
+0.02(+0.22%)
Jul 06, 2020
8.950
9.140
8.950
9.080
6,447
+0.23(+2.60%)
Jul 02, 2020
8.850
9.210
8.850
8.850
28,000
+0.14(+1.61%)
Jul 01, 2020
9.000
9.000
8.560
8.710
1,178
-0.03(-0.34%)
Jun 30, 2020
8.700
8.740
8.675
8.740
31,447
+0.15(+1.75%)
Jun 29, 2020
8.550
8.620
8.550
8.590
1,776
-0.01(-0.06%)
Jun 26, 2020
8.790
8.790
8.490
8.595
8,100
-0.00(-0.06%)
Jun 25, 2020
8.345
8.700
8.345
8.600
2,958
-0.24(-2.66%)
Jun 24, 2020
9.010
9.010
8.755
8.835
4,189
-0.37(-4.02%)
Jun 23, 2020
9.185
9.270
9.130
9.205
2,993
+0.35(+3.89%)
Jun 22, 2020
9.100
9.100
8.860
8.860
2,291
-0.12(-1.34%)
Jun 19, 2020
9.200
9.200
8.940
8.980
4,600
-0.04(-0.44%)
Jun 18, 2020
9.380
9.380
9.020
9.020
5,640
-0.36(-3.84%)
Jun 17, 2020
9.275
9.540
9.140
9.380
43,863
+0.57(+6.52%)
Jun 16, 2020
9.000
9.000
8.570
8.806
3,228
-0.05(-0.61%)
Jun 15, 2020
9.080
9.080
8.675
8.860
1,817
+0.08(+0.91%)
Jun 12, 2020
8.815
8.815
8.640
8.780
7,100
+0.12(+1.39%)
Jun 11, 2020
8.850
8.850
8.540
8.660
53,119
-0.34(-3.78%)
Jun 10, 2020
8.875
9.180
8.875
9.000
3,203
-0.27(-2.91%)
Jun 09, 2020
9.010
9.270
8.890
9.270
1,750
+0.07(+0.76%)
Jun 08, 2020
9.220
9.360
9.160
9.200
4,975
+0.20(+2.22%)
Jun 05, 2020
9.030
9.030
8.990
9.000
1,100
-0.03(-0.33%)
Jun 04, 2020
9.000
9.030
8.910
9.030
905
-0.01(-0.11%)
Jun 03, 2020
8.918
9.040
8.840
9.040
7,856
+0.05(+0.56%)
Jun 02, 2020
9.120
9.120
8.700
8.990
2,069
+0.28(+3.21%)
Jun 01, 2020
8.785
8.845
8.692
8.710
4,919
-0.05(-0.57%)
May 29, 2020
8.900
8.930
8.710
8.760
3,400
-0.40(-4.37%)
May 28, 2020
8.890
9.200
8.890
9.160
4,607
+0.41(+4.69%)
May 27, 2020
8.780
8.890
8.390
8.750
1,516
+0.05(+0.57%)
May 26, 2020
8.590
8.740
8.370
8.700
10,074
+0.57(+7.01%)
May 22, 2020
8.190
8.190
8.010
8.130
23,400
-0.10(-1.28%)
May 21, 2020
8.500
8.500
8.120
8.235
131,349
-0.04(-0.54%)
May 20, 2020
8.200
8.290
8.200
8.280
8,059
+0.24(+2.99%)
May 19, 2020
8.025
8.070
7.750
8.040
95,001
+0.36(+4.73%)
May 18, 2020
7.630
7.690
7.625
7.677
412,660
+0.18(+2.36%)
May 15, 2020
7.300
7.620
7.300
7.500
27,400
+0.00(+0.00%)
May 14, 2020
7.274
7.540
7.274
7.500
1,797
-0.07(-0.86%)
May 13, 2020
7.565
7.700
7.430
7.565
28,005
+0.03(+0.33%)
May 12, 2020
7.270
7.650
7.270
7.540
3,197
-0.15(-1.95%)
May 11, 2020
7.570
7.690
7.510
7.690
3,788
+0.19(+2.53%)
May 08, 2020
7.560
7.560
7.380
7.500
1,800
+0.12(+1.63%)
May 07, 2020
7.710
7.710
7.340
7.380
11,533
+0.04(+0.54%)
May 06, 2020
7.475
7.600
7.340
7.340
7,321
-0.01(-0.10%)
May 05, 2020
7.460
7.490
7.300
7.347
1,423
+0.07(+0.92%)
May 04, 2020
7.362
7.362
7.200
7.280
3,238
-0.28(-3.70%)
May 01, 2020
7.110
7.630
7.110
7.560
1,600
-0.07(-0.92%)
Apr 30, 2020
8.005
8.005
7.610
7.630
27,138
-0.01(-0.13%)
Apr 29, 2020
7.600
7.650
7.600
7.640
5,818
+0.08(+1.06%)
Apr 28, 2020
7.390
7.620
7.350
7.560
6,061
+0.46(+6.48%)
Apr 27, 2020
7.021
7.200
7.021
7.100
20,402
+0.06(+0.92%)
Apr 24, 2020
7.000
7.180
6.900
7.035
11,900
-0.12(-1.75%)
Apr 23, 2020
6.800
7.230
6.800
7.160
24,926
+0.24(+3.39%)
Apr 22, 2020
7.050
7.050
6.822
6.925
6,542
-0.38(-5.27%)
Apr 21, 2020
7.070
7.310
6.960
7.310
6,640
+0.24(+3.39%)
Apr 20, 2020
7.320
7.469
7.070
7.070
5,057
-0.11(-1.60%)
Apr 17, 2020
7.635
7.635
7.100
7.185
4,100
-0.27(-3.56%)
Apr 16, 2020
7.450
7.450
7.450
88
+0.00(+0.00%)
Apr 15, 2020
7.680
7.680
7.350
7.450
6,130
-0.23(-2.99%)
Apr 14, 2020
7.330
7.680
7.330
7.680
4,274
+0.18(+2.40%)
Apr 13, 2020
6.840
7.715
6.840
7.500
6,362
+0.00(+0.00%)
Apr 09, 2020
7.700
7.970
7.500
7.500
11,000
-0.34(-4.34%)
Apr 08, 2020
7.840
7.840
7.840
7.840
434
+0.20(+2.62%)
Apr 07, 2020
7.800
8.000
7.640
7.640
4,669
+0.14(+1.87%)
Apr 06, 2020
7.800
7.800
7.350
7.500
36,650
+0.26(+3.59%)
Apr 03, 2020
7.240
7.250
7.240
7.240
22,800
+0.00(+0.03%)
Apr 02, 2020
7.500
7.500
7.238
7.238
2,410
-0.09(-1.26%)
Apr 01, 2020
7.500
7.500
7.330
7.330
8,958
-0.32(-4.18%)
Mar 31, 2020
7.770
7.850
7.650
7.650
1,183
+0.04(+0.53%)
Mar 30, 2020
7.750
7.830
7.610
7.610
674
-0.22(-2.81%)
Mar 27, 2020
7.330
7.865
7.000
7.830
2,600
+0.44(+5.95%)
Mar 26, 2020
7.880
7.880
7.390
7.390
11,332
-0.13(-1.73%)
Mar 25, 2020
7.900
7.900
7.520
7.520
11,545
+0.45(+6.36%)
Mar 24, 2020
6.896
7.400
6.896
7.070
6,693
+0.37(+5.52%)
Mar 23, 2020
6.900
7.030
6.680
6.700
9,462
-0.04(-0.67%)
Mar 20, 2020
6.200
6.745
6.200
6.745
4,200
-0.16(-2.36%)
Mar 19, 2020
6.620
6.908
6.350
6.908
3,862
+0.42(+6.49%)
Mar 18, 2020
6.920
6.920
6.470
6.487
17,259
-0.29(-4.25%)
Mar 17, 2020
6.750
6.850
6.650
6.775
126,557
-0.07(-1.09%)
Mar 16, 2020
6.980
6.980
6.750
6.850
15,080
-0.56(-7.49%)
Mar 13, 2020
7.300
7.580
7.150
7.405
85,600
+0.08(+1.08%)
Mar 12, 2020
8.000
8.020
7.130
7.326
29,819
-0.87(-10.66%)
Mar 11, 2020
8.020
8.610
8.020
8.200
98,490
-0.18(-2.16%)
Mar 10, 2020
8.700
8.700
8.220
8.381
46,170
-0.05(-0.58%)
Mar 09, 2020
8.550
8.600
7.970
8.430
16,671
-0.76(-8.27%)
Mar 06, 2020
9.100
9.190
8.960
9.190
21,700
-0.21(-2.23%)
Mar 05, 2020
9.500
9.510
9.270
9.400
9,988
-0.29(-2.99%)
Mar 04, 2020
9.340
9.690
9.340
9.690
65,156
+0.29(+3.07%)
Mar 03, 2020
9.760
9.760
9.380
9.401
64,666
-0.15(-1.56%)
Mar 02, 2020
9.615
9.980
9.500
9.550
34,046
+0.21(+2.19%)
Feb 28, 2020
9.475
9.475
9.070
9.345
22,700
-0.18(-1.94%)
Feb 27, 2020
9.440
10.04
9.440
9.530
15,965
-0.48(-4.80%)
Feb 26, 2020
9.930
10.12
9.930
10.01
7,557
-0.10(-0.94%)
Feb 25, 2020
10.21
10.41
10.00
10.11
6,940
-0.04(-0.44%)
Feb 24, 2020
10.46
10.72
10.15
10.15
26,127
-0.47(-4.43%)
Feb 21, 2020
10.85
10.85
10.62
10.62
4,500
-0.11(-0.98%)
Feb 20, 2020
10.44
10.75
10.44
10.72
7,737
-0.13(-1.19%)
Feb 19, 2020
10.93
10.96
10.75
10.85
19,086
+0.09(+0.88%)
Feb 18, 2020
10.75
11.09
10.75
10.76
25,469
-0.22(-2.00%)
Feb 14, 2020
10.72
11.17
10.72
10.98
39,500
-0.22(-1.96%)
Feb 13, 2020
11.40
11.40
11.15
11.20
11,172
-0.15(-1.32%)
Feb 12, 2020
11.28
11.45
11.06
11.35
105,448
-0.06(-0.53%)
Feb 11, 2020
11.23
11.50
11.23
11.41
6,171
+0.18(+1.60%)
Feb 10, 2020
11.43
11.43
11.11
11.23
14,769
+0.02(+0.13%)
Feb 07, 2020
11.60
11.60
11.20
11.21
23,300
-0.22(-1.92%)
Feb 06, 2020
11.64
11.64
11.35
11.44
150,976
+0.14(+1.27%)
Feb 05, 2020
11.64
11.64
11.18
11.29
340,378
-0.16(-1.38%)
Feb 04, 2020
11.27
11.65
11.26
11.45
198,956
+0.53(+4.85%)
Feb 03, 2020
9.920
10.92
9.540
10.92
42,988
+0.80(+7.96%)
Jan 31, 2020
10.23
10.23
9.975
10.12
51,700
-0.04(-0.44%)
Jan 30, 2020
10.24
10.24
10.00
10.16
6,815
+0.01(+0.10%)
Jan 29, 2020
10.15
10.15
10.15
10.15
142
+0.00(+0.00%)
Jan 28, 2020
10.15
10.15
10.15
10.15
1,100
+0.15(+1.50%)
Jan 27, 2020
10.12
10.15
10.00
10.00
6,586
-0.26(-2.53%)
Jan 24, 2020
10.38
10.38
10.26
10.26
1,200
+0.07(+0.69%)
Jan 23, 2020
10.30
10.30
10.04
10.19
2,053
-0.02(-0.20%)
Jan 22, 2020
10.21
10.21
10.21
10.21
10,224
-0.04(-0.39%)
Jan 21, 2020
10.30
10.30
10.25
10.25
2,419
+0.01(+0.05%)
Jan 17, 2020
10.24
10.50
9.990
10.24
53,900
+0.31(+3.17%)
Jan 16, 2020
9.930
9.930
9.930
9.930
43,089
+0.02(+0.20%)
Jan 15, 2020
10.00
10.00
9.910
9.910
96,630
+0.21(+2.16%)
Jan 14, 2020
9.630
9.700
9.630
9.700
2,814
+0.15(+1.57%)
Jan 13, 2020
9.230
9.700
9.230
9.550
634
-0.00(-0.05%)
Jan 10, 2020
9.690
9.690
9.460
9.555
4,000
-0.13(-1.34%)
Jan 09, 2020
9.525
9.685
9.525
9.685
1,056
+0.10(+0.99%)
Jan 08, 2020
9.590
9.590
9.590
5,017
+0.00(+0.00%)
Jan 07, 2020
9.441
9.770
9.441
9.590
14,646
+0.17(+1.80%)
Jan 06, 2020
9.600
9.600
9.420
9.420
28,910
-0.10(-1.05%)
Jan 03, 2020
9.520
9.520
9.520
9.520
2,000
+0.02(+0.21%)
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.