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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
9.830
-0.670 (-6.38%)
Official Closing Price
Updated: 8:00 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 (%)
Dec 31, 2019
6.600
6.630
6.540
6.540
555,500
-0.05(-0.76%)
Dec 30, 2019
6.540
6.610
6.540
6.590
746,681
+0.08(+1.23%)
Dec 27, 2019
6.560
6.605
6.510
6.510
737,300
-0.05(-0.76%)
Dec 26, 2019
6.550
6.630
6.490
6.560
657,654
+0.06(+0.92%)
Dec 24, 2019
6.470
6.500
6.440
6.500
429,800
+0.13(+2.04%)
Dec 23, 2019
6.330
6.415
6.310
6.370
1,092,121
+0.09(+1.43%)
Dec 20, 2019
6.280
6.320
6.260
6.280
311,400
+0.04(+0.64%)
Dec 19, 2019
6.190
6.280
6.190
6.240
308,532
+0.02(+0.32%)
Dec 18, 2019
6.180
6.240
6.180
6.220
458,533
+0.01(+0.16%)
Dec 17, 2019
6.210
6.237
6.190
6.210
339,275
-0.01(-0.16%)
Dec 16, 2019
6.200
6.250
6.200
6.220
494,001
+0.03(+0.48%)
Dec 13, 2019
6.160
6.230
6.160
6.190
446,800
+0.00(+0.00%)
Dec 12, 2019
6.270
6.270
6.140
6.190
508,666
+0.00(+0.00%)
Dec 11, 2019
6.140
6.200
6.103
6.190
504,930
+0.08(+1.31%)
Dec 10, 2019
6.110
6.130
6.093
6.110
191,094
+0.03(+0.49%)
Dec 09, 2019
6.080
6.110
6.080
6.080
409,947
+0.00(+0.00%)
Dec 06, 2019
6.200
6.200
6.070
6.080
623,500
-0.14(-2.25%)
Dec 05, 2019
6.200
6.230
6.180
6.220
316,464
+0.05(+0.81%)
Dec 04, 2019
6.230
6.240
6.160
6.170
515,444
-0.12(-1.91%)
Dec 03, 2019
6.250
6.310
6.250
6.290
477,405
+0.10(+1.62%)
Dec 02, 2019
6.200
6.220
6.180
6.190
438,868
-0.05(-0.80%)
Nov 29, 2019
6.220
6.250
6.180
6.240
208,900
+0.03(+0.48%)
Nov 27, 2019
6.220
6.220
6.190
6.210
239,200
-0.04(-0.64%)
Nov 26, 2019
6.180
6.260
6.160
6.250
339,790
+0.08(+1.30%)
Nov 25, 2019
6.200
6.230
6.170
6.170
294,950
-0.07(-1.12%)
Nov 22, 2019
6.250
6.280
6.220
6.240
317,100
-0.02(-0.32%)
Nov 21, 2019
6.290
6.300
6.240
6.260
251,868
-0.03(-0.48%)
Nov 20, 2019
6.270
6.310
6.230
6.290
327,454
+0.01(+0.16%)
Nov 19, 2019
6.220
6.300
6.220
6.280
375,021
+0.03(+0.48%)
Nov 18, 2019
6.210
6.260
6.210
6.250
348,291
+0.05(+0.81%)
Nov 15, 2019
6.210
6.240
6.200
6.200
405,200
-0.04(-0.64%)
Nov 14, 2019
6.240
6.260
6.200
6.240
599,292
+0.01(+0.16%)
Nov 13, 2019
6.240
6.240
6.180
6.230
560,622
+0.07(+1.14%)
Nov 12, 2019
6.130
6.180
6.090
6.160
493,280
+0.00(+0.00%)
Nov 11, 2019
6.170
6.200
6.090
6.160
618,005
-0.01(-0.16%)
Nov 08, 2019
6.200
6.230
6.160
6.170
760,100
-0.09(-1.44%)
Nov 07, 2019
6.400
6.430
6.200
6.260
2,078,717
-0.16(-2.49%)
Nov 06, 2019
6.450
6.470
6.410
6.420
2,352,925
-0.04(-0.62%)
Nov 05, 2019
6.590
6.590
6.420
6.460
1,068,109
-0.16(-2.42%)
Nov 04, 2019
6.700
6.700
6.590
6.620
362,604
-0.01(-0.15%)
Nov 01, 2019
6.610
6.650
6.580
6.630
398,900
-0.01(-0.15%)
Oct 31, 2019
6.610
6.670
6.595
6.640
900,656
+0.09(+1.37%)
Oct 30, 2019
6.500
6.564
6.470
6.550
1,295,187
+0.05(+0.77%)
Oct 29, 2019
6.510
6.520
6.450
6.500
393,239
+0.00(+0.00%)
Oct 28, 2019
6.620
6.620
6.500
6.500
571,914
-0.10(-1.52%)
Oct 25, 2019
6.730
6.730
6.520
6.600
1,767,900
+0.06(+0.92%)
Oct 24, 2019
6.500
6.560
6.500
6.540
537,676
+0.09(+1.40%)
Oct 23, 2019
6.440
6.470
6.435
6.450
568,083
+0.03(+0.47%)
Oct 22, 2019
6.400
6.440
6.400
6.420
452,832
+0.01(+0.16%)
Oct 21, 2019
6.520
6.530
6.400
6.410
599,538
-0.02(-0.31%)
Oct 18, 2019
6.420
6.450
6.400
6.430
120,500
-0.00(-0.08%)
Oct 17, 2019
6.440
6.480
6.420
6.435
639,155
+0.06(+1.02%)
Oct 16, 2019
6.360
6.400
6.340
6.370
476,954
-0.00(-0.08%)
Oct 15, 2019
6.430
6.440
6.344
6.375
428,641
-0.09(-1.47%)
Oct 14, 2019
6.420
6.489
6.420
6.470
180,683
+0.05(+0.78%)
Oct 11, 2019
6.410
6.430
6.360
6.420
725,500
-0.01(-0.16%)
Oct 10, 2019
6.460
6.500
6.390
6.430
441,105
-0.08(-1.23%)
Oct 09, 2019
6.520
6.540
6.480
6.510
402,937
+0.01(+0.15%)
Oct 08, 2019
6.500
6.525
6.455
6.500
680,224
+0.11(+1.72%)
Oct 07, 2019
6.480
6.480
6.370
6.390
403,756
-0.04(-0.62%)
Oct 04, 2019
6.470
6.470
6.360
6.430
654,200
-0.01(-0.16%)
Oct 03, 2019
6.400
6.525
6.390
6.440
728,546
+0.02(+0.31%)
Oct 02, 2019
6.440
6.460
6.390
6.420
1,705,491
+0.09(+1.42%)
Oct 01, 2019
6.230
6.350
6.230
6.330
611,193
+0.09(+1.44%)
Sep 30, 2019
6.380
6.380
6.210
6.240
1,028,004
-0.19(-2.95%)
Sep 27, 2019
6.410
6.476
6.370
6.430
689,700
-0.13(-1.98%)
Sep 26, 2019
6.580
6.625
6.530
6.560
467,597
+0.00(+0.00%)
Sep 25, 2019
6.790
6.810
6.550
6.560
1,518,420
-0.25(-3.67%)
Sep 24, 2019
6.710
6.840
6.645
6.810
1,557,165
+0.04(+0.59%)
Sep 23, 2019
6.710
6.800
6.710
6.770
1,980,874
+0.20(+3.04%)
Sep 20, 2019
6.510
6.590
6.500
6.570
312,000
+0.06(+0.92%)
Sep 19, 2019
6.570
6.570
6.480
6.510
442,609
+0.01(+0.15%)
Sep 18, 2019
6.600
6.600
6.400
6.500
819,074
-0.11(-1.66%)
Sep 17, 2019
6.520
6.620
6.500
6.610
1,137,955
+0.08(+1.23%)
Sep 16, 2019
6.590
6.590
6.470
6.530
1,314,188
+0.14(+2.19%)
Sep 13, 2019
6.610
6.640
6.360
6.390
1,756,300
-0.24(-3.62%)
Sep 12, 2019
6.770
6.836
6.600
6.630
991,170
-0.02(-0.30%)
Sep 11, 2019
6.630
6.670
6.592
6.650
646,039
+0.04(+0.61%)
Sep 10, 2019
6.610
6.680
6.600
6.610
947,658
+0.03(+0.46%)
Sep 09, 2019
6.630
6.660
6.570
6.580
1,145,473
-0.03(-0.45%)
Sep 06, 2019
6.830
6.910
6.610
6.610
1,665,300
-0.20(-2.94%)
Sep 05, 2019
7.110
7.120
6.760
6.810
1,711,272
-0.38(-5.29%)
Sep 04, 2019
7.080
7.190
7.080
7.190
1,173,602
+0.20(+2.86%)
Sep 03, 2019
6.900
7.030
6.890
6.990
3,924,984
+0.19(+2.79%)
Aug 30, 2019
6.770
6.830
6.710
6.800
1,492,300
+0.08(+1.19%)
Aug 29, 2019
6.850
6.865
6.654
6.720
1,470,712
+0.00(+0.00%)
Aug 28, 2019
6.710
6.770
6.670
6.720
1,313,287
+0.06(+0.90%)
Aug 27, 2019
6.600
6.690
6.600
6.660
2,829,205
+0.16(+2.46%)
Aug 26, 2019
6.480
6.540
6.470
6.500
927,451
+0.09(+1.40%)
Aug 23, 2019
6.330
6.445
6.320
6.410
1,589,100
+0.11(+1.75%)
Aug 22, 2019
6.350
6.360
6.300
6.300
475,305
-0.07(-1.10%)
Aug 21, 2019
6.330
6.390
6.280
6.370
559,661
+0.02(+0.31%)
Aug 20, 2019
6.300
6.350
6.300
6.350
993,577
+0.08(+1.28%)
Aug 19, 2019
6.330
6.330
6.260
6.270
682,260
-0.10(-1.57%)
Aug 16, 2019
6.400
6.400
6.340
6.370
683,500
-0.03(-0.47%)
Aug 15, 2019
6.380
6.410
6.355
6.400
585,081
+0.02(+0.31%)
Aug 14, 2019
6.340
6.426
6.315
6.380
1,269,775
+0.07(+1.11%)
Aug 13, 2019
6.400
6.400
6.160
6.310
1,102,228
-0.02(-0.32%)
Aug 12, 2019
6.290
6.360
6.270
6.330
781,907
+0.06(+0.96%)
Aug 09, 2019
6.250
6.300
6.225
6.270
533,500
+0.01(+0.16%)
Aug 08, 2019
6.190
6.290
6.170
6.260
589,914
+0.02(+0.32%)
Aug 07, 2019
6.220
6.320
6.220
6.240
2,394,264
+0.11(+1.79%)
Aug 06, 2019
6.150
6.160
6.090
6.130
574,473
+0.05(+0.82%)
Aug 05, 2019
6.260
6.260
6.030
6.080
1,787,718
+0.00(+0.00%)
Aug 02, 2019
6.020
6.110
6.000
6.080
493,500
-0.02(-0.33%)
Aug 01, 2019
5.960
6.110
5.960
6.100
766,520
+0.02(+0.33%)
Jul 31, 2019
6.130
6.170
6.060
6.080
1,063,789
-0.10(-1.62%)
Jul 30, 2019
6.190
6.190
6.110
6.180
1,272,586
+0.05(+0.82%)
Jul 29, 2019
6.080
6.130
6.060
6.130
426,312
+0.08(+1.32%)
Jul 26, 2019
6.120
6.120
6.040
6.050
703,200
-0.02(-0.33%)
Jul 25, 2019
6.100
6.110
6.040
6.070
405,652
-0.04(-0.65%)
Jul 24, 2019
6.120
6.140
6.103
6.110
664,307
+0.08(+1.33%)
Jul 23, 2019
6.100
6.120
6.030
6.030
726,767
-0.04(-0.66%)
Jul 22, 2019
6.060
6.090
6.040
6.070
1,140,437
+0.10(+1.68%)
Jul 19, 2019
6.050
6.130
5.940
5.970
810,000
-0.03(-0.50%)
Jul 18, 2019
5.980
6.075
5.960
6.000
2,212,920
+0.07(+1.18%)
Jul 17, 2019
5.850
5.930
5.820
5.930
1,143,262
+0.18(+3.13%)
Jul 16, 2019
5.740
5.810
5.730
5.750
866,457
+0.05(+0.88%)
Jul 15, 2019
5.670
5.715
5.660
5.700
353,311
+0.05(+0.88%)
Jul 12, 2019
5.640
5.670
5.620
5.650
363,600
+0.01(+0.09%)
Jul 11, 2019
5.680
5.680
5.620
5.645
294,748
-0.03(-0.44%)
Jul 10, 2019
5.650
5.680
5.640
5.670
531,929
+0.04(+0.71%)
Jul 09, 2019
5.600
5.650
5.580
5.630
310,765
+0.03(+0.54%)
Jul 08, 2019
5.600
5.630
5.595
5.600
411,306
+0.01(+0.18%)
Jul 05, 2019
5.690
5.700
5.570
5.590
589,300
-0.08(-1.41%)
Jul 03, 2019
5.620
5.720
5.610
5.670
275,900
-0.02(-0.35%)
Jul 02, 2019
5.610
5.710
5.610
5.690
471,613
+0.06(+1.07%)
Jul 01, 2019
5.680
5.725
5.610
5.630
459,217
-0.08(-1.40%)
Jun 28, 2019
5.720
5.720
5.680
5.710
285,100
+0.04(+0.71%)
Jun 27, 2019
5.710
5.710
5.650
5.670
379,878
-0.06(-1.05%)
Jun 26, 2019
5.730
5.740
5.690
5.730
299,307
+0.01(+0.17%)
Jun 25, 2019
5.730
5.770
5.700
5.720
873,163
+0.02(+0.35%)
Jun 24, 2019
5.650
5.720
5.640
5.700
706,180
+0.06(+1.06%)
Jun 21, 2019
5.640
5.660
5.620
5.640
463,300
-0.02(-0.35%)
Jun 20, 2019
5.630
5.700
5.630
5.660
554,858
+0.10(+1.80%)
Jun 19, 2019
5.530
5.560
5.490
5.560
388,529
+0.03(+0.54%)
Jun 18, 2019
5.500
5.540
5.480
5.530
336,475
+0.06(+1.10%)
Jun 17, 2019
5.490
5.490
5.430
5.470
210,677
+0.02(+0.37%)
Jun 14, 2019
5.500
5.532
5.440
5.450
880,000
-0.02(-0.37%)
Jun 13, 2019
5.400
5.470
5.400
5.470
245,518
+0.07(+1.30%)
Jun 12, 2019
5.410
5.426
5.395
5.400
417,752
-0.01(-0.18%)
Jun 11, 2019
5.400
5.430
5.370
5.410
212,499
+0.02(+0.37%)
Jun 10, 2019
5.420
5.420
5.360
5.390
353,167
-0.09(-1.64%)
Jun 07, 2019
5.450
5.530
5.450
5.480
526,000
+0.07(+1.29%)
Jun 06, 2019
5.430
5.440
5.400
5.410
318,001
+0.03(+0.56%)
Jun 05, 2019
5.400
5.410
5.340
5.380
692,008
+0.04(+0.75%)
Jun 04, 2019
5.300
5.360
5.290
5.340
514,795
+0.02(+0.38%)
Jun 03, 2019
5.340
5.350
5.270
5.320
742,264
+0.08(+1.53%)
May 31, 2019
5.220
5.268
5.204
5.240
492,100
+0.03(+0.58%)
May 30, 2019
5.200
5.240
5.170
5.210
403,928
+0.02(+0.39%)
May 29, 2019
5.230
5.230
5.160
5.190
336,811
+0.04(+0.78%)
May 28, 2019
5.180
5.200
5.120
5.150
519,040
-0.06(-1.25%)
May 24, 2019
5.250
5.250
5.200
5.215
341,400
-0.02(-0.29%)
May 23, 2019
5.200
5.241
5.200
5.230
335,928
+0.04(+0.77%)
May 22, 2019
5.180
5.200
5.180
5.190
267,464
+0.01(+0.19%)
May 21, 2019
5.160
5.190
5.160
5.180
161,788
-0.01(-0.19%)
May 20, 2019
5.180
5.200
5.170
5.190
392,160
+0.01(+0.19%)
May 17, 2019
5.200
5.200
5.160
5.180
424,200
-0.06(-1.15%)
May 16, 2019
5.290
5.300
5.210
5.240
352,164
-0.06(-1.13%)
May 15, 2019
5.330
5.330
5.290
5.300
298,490
-0.01(-0.19%)
May 14, 2019
5.320
5.328
5.290
5.310
303,766
+0.02(+0.38%)
May 13, 2019
5.280
5.320
5.270
5.290
426,903
+0.00(+0.00%)
May 10, 2019
5.260
5.313
5.260
5.290
213,900
+0.00(+0.00%)
May 09, 2019
5.300
5.320
5.280
5.290
327,686
-0.02(-0.38%)
May 08, 2019
5.330
5.350
5.305
5.310
197,409
-0.04(-0.75%)
May 07, 2019
5.310
5.350
5.310
5.350
274,240
+0.02(+0.38%)
May 06, 2019
5.310
5.350
5.310
5.330
242,754
-0.01(-0.19%)
May 03, 2019
5.290
5.380
5.280
5.340
315,500
+0.08(+1.52%)
May 02, 2019
5.260
5.279
5.230
5.260
437,104
-0.01(-0.19%)
May 01, 2019
5.350
5.350
5.250
5.270
443,450
-0.11(-2.04%)
Apr 30, 2019
5.360
5.380
5.350
5.380
218,237
+0.00(+0.00%)
Apr 29, 2019
5.390
5.390
5.350
5.380
338,084
-0.03(-0.55%)
Apr 26, 2019
5.390
5.440
5.390
5.410
301,400
+0.02(+0.37%)
Apr 25, 2019
5.400
5.408
5.360
5.390
273,783
+0.01(+0.19%)
Apr 24, 2019
5.340
5.390
5.340
5.380
323,921
+0.03(+0.56%)
Apr 23, 2019
5.390
5.390
5.320
5.350
426,206
-0.06(-1.11%)
Apr 22, 2019
5.410
5.430
5.400
5.410
263,418
+0.00(+0.00%)
Apr 18, 2019
5.410
5.448
5.390
5.410
1,012,700
-0.02(-0.37%)
Apr 17, 2019
5.480
5.480
5.410
5.430
257,385
-0.02(-0.37%)
Apr 16, 2019
5.450
5.470
5.430
5.450
318,087
+0.01(+0.18%)
Apr 15, 2019
5.420
5.460
5.410
5.440
236,677
-0.01(-0.18%)
Apr 12, 2019
5.470
5.505
5.450
5.450
298,300
-0.01(-0.18%)
Apr 11, 2019
5.480
5.490
5.440
5.460
441,932
-0.07(-1.27%)
Apr 10, 2019
5.550
5.550
5.530
5.530
183,415
-0.02(-0.36%)
Apr 09, 2019
5.570
5.570
5.530
5.550
213,022
-0.01(-0.18%)
Apr 08, 2019
5.560
5.560
5.530
5.560
233,604
+0.06(+1.09%)
Apr 05, 2019
5.500
5.530
5.490
5.500
477,700
-0.01(-0.18%)
Apr 04, 2019
5.480
5.520
5.440
5.510
552,969
+0.01(+0.18%)
Apr 03, 2019
5.490
5.530
5.490
5.500
282,655
-0.02(-0.36%)
Apr 02, 2019
5.480
5.520
5.480
5.520
160,396
+0.00(+0.00%)
Apr 01, 2019
5.560
5.560
5.500
5.520
361,304
-0.02(-0.36%)
Mar 29, 2019
5.560
5.560
5.520
5.540
138,900
+0.03(+0.54%)
Mar 28, 2019
5.520
5.520
5.470
5.510
349,148
-0.07(-1.25%)
Mar 27, 2019
5.630
5.630
5.560
5.580
290,213
-0.06(-1.06%)
Mar 26, 2019
5.660
5.660
5.620
5.640
194,297
-0.03(-0.53%)
Mar 25, 2019
5.640
5.690
5.640
5.670
350,260
+0.04(+0.71%)
Mar 22, 2019
5.620
5.640
5.605
5.630
261,200
-0.01(-0.18%)
Mar 21, 2019
5.650
5.660
5.620
5.640
232,018
+0.00(+0.00%)
Mar 20, 2019
5.590
5.653
5.550
5.640
316,604
+0.04(+0.71%)
Mar 19, 2019
5.610
5.640
5.590
5.600
196,150
+0.01(+0.18%)
Mar 18, 2019
5.590
5.620
5.550
5.590
124,426
+0.00(+0.00%)
Mar 15, 2019
5.610
5.620
5.570
5.590
162,500
+0.04(+0.81%)
Mar 14, 2019
5.550
5.567
5.520
5.545
545,594
-0.11(-1.86%)
Mar 13, 2019
5.640
5.652
5.600
5.650
1,436,094
+0.03(+0.53%)
Mar 12, 2019
5.620
5.630
5.570
5.620
734,197
+0.06(+1.08%)
Mar 11, 2019
5.580
5.580
5.530
5.560
417,682
-0.03(-0.54%)
Mar 08, 2019
5.550
5.590
5.540
5.590
974,500
+0.12(+2.19%)
Mar 07, 2019
5.490
5.490
5.460
5.470
408,357
-0.04(-0.73%)
Mar 06, 2019
5.510
5.530
5.490
5.510
234,588
-0.01(-0.18%)
Mar 05, 2019
5.500
5.530
5.490
5.520
199,687
+0.03(+0.55%)
Mar 04, 2019
5.520
5.530
5.480
5.490
607,571
-0.06(-1.08%)
Mar 01, 2019
5.660
5.660
5.540
5.550
894,900
-0.12(-2.12%)
Feb 28, 2019
5.640
5.706
5.640
5.670
603,551
-0.04(-0.70%)
Feb 27, 2019
5.770
5.780
5.690
5.710
385,635
-0.09(-1.55%)
Feb 26, 2019
5.760
5.810
5.750
5.800
510,293
+0.03(+0.52%)
Feb 25, 2019
5.800
5.823
5.765
5.770
455,713
-0.03(-0.52%)
Feb 22, 2019
5.790
5.820
5.780
5.800
1,032,400
+0.04(+0.69%)
Feb 21, 2019
5.820
5.830
5.745
5.760
320,404
-0.09(-1.54%)
Feb 20, 2019
5.830
5.910
5.830
5.850
430,148
+0.04(+0.69%)
Feb 19, 2019
5.730
5.845
5.730
5.810
655,252
+0.09(+1.57%)
Feb 15, 2019
5.700
5.750
5.655
5.720
463,000
+0.06(+1.06%)
Feb 14, 2019
5.680
5.680
5.610
5.660
703,190
-0.04(-0.70%)
Feb 13, 2019
5.710
5.740
5.630
5.700
570,977
+0.01(+0.18%)
Feb 12, 2019
5.700
5.710
5.630
5.690
884,116
+0.01(+0.18%)
Feb 11, 2019
5.700
5.720
5.670
5.680
298,948
-0.04(-0.70%)
Feb 08, 2019
5.710
5.750
5.690
5.720
474,300
+0.03(+0.53%)
Feb 07, 2019
5.680
5.710
5.670
5.690
369,235
+0.02(+0.35%)
Feb 06, 2019
5.730
5.750
5.650
5.670
266,732
-0.07(-1.22%)
Feb 05, 2019
5.760
5.760
5.720
5.740
661,617
+0.00(+0.00%)
Feb 04, 2019
5.740
5.760
5.710
5.740
422,064
-0.02(-0.35%)
Feb 01, 2019
5.810
5.820
5.750
5.760
374,000
-0.06(-1.03%)
Jan 31, 2019
5.800
5.880
5.795
5.820
435,783
+0.02(+0.34%)
Jan 30, 2019
5.730
5.810
5.720
5.800
617,063
+0.08(+1.40%)
Jan 29, 2019
5.740
5.760
5.715
5.720
492,643
+0.02(+0.35%)
Jan 28, 2019
5.650
5.718
5.647
5.700
293,199
+0.00(+0.00%)
Jan 25, 2019
5.560
5.700
5.560
5.700
798,300
+0.16(+2.89%)
Jan 24, 2019
5.540
5.550
5.510
5.540
237,677
-0.01(-0.18%)
Jan 23, 2019
5.520
5.550
5.500
5.550
185,082
+0.03(+0.54%)
Jan 22, 2019
5.540
5.553
5.510
5.520
656,541
-0.04(-0.72%)
Jan 18, 2019
5.580
5.590
5.550
5.560
235,000
-0.07(-1.24%)
Jan 17, 2019
5.600
5.630
5.590
5.630
194,950
+0.00(+0.00%)
Jan 16, 2019
5.610
5.660
5.610
5.630
292,419
+0.00(+0.00%)
Jan 15, 2019
5.650
5.680
5.630
5.630
418,193
-0.02(-0.35%)
Jan 14, 2019
5.670
5.680
5.630
5.650
154,783
+0.00(+0.00%)
Jan 11, 2019
5.640
5.660
5.620
5.650
284,700
+0.02(+0.36%)
Jan 10, 2019
5.640
5.680
5.622
5.630
605,850
-0.06(-1.05%)
Jan 09, 2019
5.620
5.710
5.620
5.690
391,623
+0.02(+0.35%)
Jan 08, 2019
5.640
5.670
5.610
5.670
370,658
+0.00(+0.00%)
Jan 07, 2019
5.710
5.710
5.630
5.670
265,128
+0.00(+0.00%)
Jan 04, 2019
5.690
5.710
5.640
5.670
788,600
-0.04(-0.70%)
Jan 03, 2019
5.640
5.710
5.630
5.710
480,967
+0.10(+1.78%)
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.