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
HudBay Minerals
(NY:
HBM
)
9.080
-0.280 (-2.99%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2020
2.208
2.405
2.208
2.405
2,693,415
+0.13(+5.60%)
Feb 27, 2020
2.307
2.385
2.208
2.277
2,946,129
-0.10(-4.13%)
Feb 26, 2020
2.611
2.621
2.365
2.375
2,222,287
-0.21(-7.98%)
Feb 25, 2020
2.670
2.680
2.513
2.581
3,665,136
-0.08(-2.95%)
Feb 24, 2020
2.689
2.719
2.522
2.660
1,916,280
-0.14(-4.91%)
Feb 21, 2020
3.052
3.062
2.748
2.797
2,821,178
-0.38(-12.04%)
Feb 20, 2020
3.121
3.219
3.062
3.180
1,455,386
+0.06(+1.89%)
Feb 19, 2020
3.052
3.180
3.052
3.121
977,558
+0.12(+3.92%)
Feb 18, 2020
3.023
3.033
2.925
3.003
1,410,337
-0.05(-1.61%)
Feb 14, 2020
3.141
3.141
3.043
3.052
721,952
-0.09(-2.81%)
Feb 13, 2020
3.131
3.180
3.057
3.141
702,060
-0.04(-1.23%)
Feb 12, 2020
3.072
3.180
3.053
3.180
943,590
+0.18(+5.88%)
Feb 11, 2020
2.984
3.121
2.984
3.003
1,276,505
+0.09(+3.03%)
Feb 10, 2020
2.964
2.964
2.807
2.915
1,374,062
-0.08(-2.62%)
Feb 07, 2020
3.111
3.111
2.974
2.994
1,686,594
-0.19(-5.86%)
Feb 06, 2020
3.327
3.327
3.141
3.180
969,505
-0.14(-4.14%)
Feb 05, 2020
3.082
3.347
3.072
3.317
1,972,955
+0.29(+9.74%)
Feb 04, 2020
3.072
3.288
3.003
3.023
1,549,177
+0.13(+4.41%)
Feb 03, 2020
3.033
3.043
2.876
2.895
1,611,958
-0.12(-3.91%)
Jan 31, 2020
3.141
3.141
3.003
3.013
976,561
-0.14(-4.36%)
Jan 30, 2020
3.102
3.175
3.052
3.151
1,538,800
+0.01(+0.31%)
Jan 29, 2020
3.200
3.249
3.092
3.141
1,691,625
-0.05(-1.54%)
Jan 28, 2020
3.160
3.210
3.121
3.190
979,652
+0.03(+0.93%)
Jan 27, 2020
3.210
3.239
3.067
3.160
1,319,579
-0.14(-4.17%)
Jan 24, 2020
3.317
3.347
3.244
3.298
808,961
-0.04(-1.18%)
Jan 23, 2020
3.367
3.406
3.268
3.337
1,251,701
-0.01(-0.29%)
Jan 22, 2020
3.475
3.475
3.342
3.347
720,582
-0.13(-3.67%)
Jan 21, 2020
3.690
3.690
3.455
3.475
1,065,509
-0.24(-6.35%)
Jan 17, 2020
3.533
3.740
3.533
3.710
1,399,076
+0.22(+6.18%)
Jan 16, 2020
3.651
3.661
3.484
3.494
938,040
-0.12(-3.26%)
Jan 15, 2020
3.651
3.661
3.578
3.612
775,170
-0.06(-1.60%)
Jan 14, 2020
3.700
3.760
3.612
3.671
1,036,106
-0.04(-1.06%)
Jan 13, 2020
3.681
3.848
3.651
3.710
979,061
+0.06(+1.61%)
Jan 10, 2020
3.661
3.779
3.641
3.651
715,330
-0.01(-0.27%)
Jan 09, 2020
3.700
3.720
3.592
3.661
717,129
-0.04(-1.06%)
Jan 08, 2020
3.818
3.838
3.632
3.700
925,696
-0.10(-2.58%)
Jan 07, 2020
3.681
3.887
3.632
3.798
1,154,663
+0.12(+3.20%)
Jan 06, 2020
3.789
3.838
3.636
3.681
1,359,591
-0.15(-3.85%)
Jan 03, 2020
4.005
4.024
3.818
3.828
1,320,115
-0.22(-5.34%)
Jan 02, 2020
4.103
4.220
4.044
4.044
1,046,567
-0.03(-0.72%)
Dec 31, 2019
4.083
4.142
4.049
4.073
710,541
-0.02(-0.48%)
Dec 30, 2019
4.034
4.103
4.005
4.093
992,775
+0.07(+1.71%)
Dec 27, 2019
4.083
4.132
3.995
4.024
861,024
-0.07(-1.68%)
Dec 26, 2019
4.005
4.112
4.005
4.093
343,527
+0.09(+2.21%)
Dec 24, 2019
3.965
4.093
3.941
4.005
596,431
+0.07(+1.75%)
Dec 23, 2019
3.740
3.955
3.740
3.936
768,544
+0.16(+4.16%)
Dec 20, 2019
3.955
3.965
3.759
3.779
681,300
-0.17(-4.23%)
Dec 19, 2019
3.897
3.955
3.818
3.946
770,654
+0.04(+1.01%)
Dec 18, 2019
3.759
3.906
3.759
3.906
832,179
+0.09(+2.31%)
Dec 17, 2019
3.975
3.975
3.769
3.818
786,071
-0.12(-2.99%)
Dec 16, 2019
3.926
3.985
3.926
3.936
925,657
+0.08(+2.04%)
Dec 13, 2019
3.897
3.965
3.779
3.857
1,379,310
-0.04(-1.01%)
Dec 12, 2019
3.808
3.931
3.769
3.897
1,081,853
+0.10(+2.58%)
Dec 11, 2019
3.622
3.901
3.622
3.798
1,230,571
+0.21(+5.74%)
Dec 10, 2019
3.484
3.612
3.406
3.592
955,009
+0.13(+3.68%)
Dec 09, 2019
3.484
3.592
3.465
3.465
1,179,449
-0.02(-0.56%)
Dec 06, 2019
3.386
3.524
3.386
3.484
914,921
+0.09(+2.60%)
Dec 05, 2019
3.533
3.533
3.367
3.396
881,158
-0.10(-2.81%)
Dec 04, 2019
3.121
3.582
3.121
3.494
2,262,644
+0.39(+12.66%)
Dec 03, 2019
3.092
3.170
3.052
3.102
634,967
-0.06(-1.86%)
Dec 02, 2019
3.180
3.219
3.136
3.160
606,736
-0.06(-1.83%)
Nov 29, 2019
3.200
3.219
3.151
3.219
222,719
-0.03(-0.91%)
Nov 27, 2019
3.288
3.288
3.210
3.249
485,988
-0.01(-0.30%)
Nov 26, 2019
3.288
3.308
3.226
3.259
579,408
+0.00(+0.00%)
Nov 25, 2019
3.160
3.268
3.141
3.259
867,175
+0.10(+3.11%)
Nov 22, 2019
3.337
3.347
3.131
3.160
841,870
-0.15(-4.45%)
Nov 21, 2019
3.386
3.406
3.278
3.308
442,898
-0.10(-2.88%)
Nov 20, 2019
3.376
3.425
3.283
3.406
1,059,281
+0.03(+0.87%)
Nov 19, 2019
3.396
3.465
3.357
3.376
601,253
+0.00(+0.00%)
Nov 18, 2019
3.445
3.445
3.313
3.376
677,596
-0.08(-2.27%)
Nov 15, 2019
3.347
3.494
3.249
3.455
1,307,584
+0.16(+4.76%)
Nov 14, 2019
3.327
3.347
3.268
3.298
505,892
-0.03(-0.88%)
Nov 13, 2019
3.259
3.396
3.229
3.327
654,301
+0.02(+0.59%)
Nov 12, 2019
3.229
3.396
3.092
3.308
1,347,116
-0.28(-7.92%)
Nov 11, 2019
3.592
3.622
3.494
3.592
673,863
-0.10(-2.66%)
Nov 08, 2019
3.749
3.796
3.671
3.690
556,084
-0.12(-3.09%)
Nov 07, 2019
3.759
3.877
3.730
3.808
1,349,970
+0.08(+2.11%)
Nov 06, 2019
3.867
3.877
3.690
3.730
726,799
-0.19(-4.76%)
Nov 05, 2019
3.906
3.946
3.769
3.916
1,766,512
+0.08(+2.05%)
Nov 04, 2019
3.818
3.867
3.749
3.838
470,952
+0.10(+2.62%)
Nov 01, 2019
3.651
3.779
3.592
3.740
660,618
+0.17(+4.67%)
Oct 31, 2019
3.553
3.582
3.475
3.573
475,261
-0.02(-0.55%)
Oct 30, 2019
3.779
3.789
3.533
3.592
599,868
-0.24(-6.15%)
Oct 29, 2019
3.710
3.843
3.700
3.828
696,783
+0.07(+1.83%)
Oct 28, 2019
3.690
3.833
3.641
3.759
772,022
+0.11(+2.96%)
Oct 25, 2019
3.514
3.671
3.504
3.651
512,070
+0.13(+3.62%)
Oct 24, 2019
3.612
3.651
3.440
3.524
553,300
-0.10(-2.71%)
Oct 23, 2019
3.455
3.632
3.386
3.622
614,063
+0.16(+4.53%)
Oct 22, 2019
3.514
3.563
3.416
3.465
789,711
-0.06(-1.67%)
Oct 21, 2019
3.632
3.641
3.514
3.524
434,181
-0.01(-0.28%)
Oct 18, 2019
3.445
3.602
3.445
3.533
632,600
+0.11(+3.15%)
Oct 17, 2019
3.376
3.514
3.367
3.425
711,416
+0.10(+2.95%)
Oct 16, 2019
3.357
3.435
3.313
3.327
510,710
-0.05(-1.45%)
Oct 15, 2019
3.367
3.435
3.268
3.376
894,382
-0.02(-0.58%)
Oct 14, 2019
3.455
3.484
3.396
3.396
199,062
-0.09(-2.54%)
Oct 11, 2019
3.416
3.553
3.406
3.484
847,168
+0.13(+3.80%)
Oct 10, 2019
3.151
3.440
3.151
3.357
1,019,750
+0.21(+6.54%)
Oct 09, 2019
3.259
3.259
3.077
3.151
700,796
-0.06(-1.83%)
Oct 08, 2019
3.219
3.239
3.126
3.210
589,143
+0.01(+0.31%)
Oct 07, 2019
3.288
3.396
3.200
3.200
813,933
-0.08(-2.40%)
Oct 04, 2019
3.210
3.308
3.210
3.278
361,995
+0.05(+1.52%)
Oct 03, 2019
3.200
3.308
3.131
3.229
514,482
-0.02(-0.60%)
Oct 02, 2019
3.239
3.298
3.131
3.249
619,785
+0.01(+0.30%)
Oct 01, 2019
3.484
3.484
3.210
3.239
895,181
-0.30(-8.59%)
Sep 30, 2019
3.582
3.602
3.514
3.543
492,091
-0.04(-1.10%)
Sep 27, 2019
3.612
3.705
3.563
3.582
678,651
+0.00(+0.00%)
Sep 26, 2019
3.867
3.897
3.582
3.582
911,533
-0.32(-8.29%)
Sep 25, 2019
3.730
3.926
3.686
3.906
1,021,026
+0.13(+3.38%)
Sep 24, 2019
3.671
3.818
3.651
3.779
748,242
+0.10(+2.67%)
Sep 23, 2019
3.798
3.798
3.646
3.681
733,204
-0.17(-4.34%)
Sep 20, 2019
3.789
4.005
3.749
3.848
1,070,601
+0.09(+2.35%)
Sep 19, 2019
3.612
3.828
3.612
3.759
600,542
+0.13(+3.51%)
Sep 18, 2019
3.720
3.759
3.563
3.632
581,715
-0.15(-3.90%)
Sep 17, 2019
3.857
3.857
3.740
3.779
620,913
-0.12(-3.02%)
Sep 16, 2019
3.926
3.936
3.838
3.897
581,832
+0.01(+0.25%)
Sep 13, 2019
3.936
3.995
3.887
3.887
774,728
+0.05(+1.28%)
Sep 12, 2019
3.671
3.872
3.622
3.838
941,465
+0.19(+5.11%)
Sep 11, 2019
3.749
3.779
3.632
3.651
587,125
-0.03(-0.80%)
Sep 10, 2019
3.484
3.710
3.475
3.681
745,498
+0.24(+6.84%)
Sep 09, 2019
3.435
3.470
3.357
3.445
662,246
+0.02(+0.57%)
Sep 06, 2019
3.425
3.425
3.337
3.425
508,301
+0.02(+0.58%)
Sep 05, 2019
3.357
3.435
3.308
3.406
783,318
+0.14(+4.20%)
Sep 04, 2019
3.278
3.366
3.249
3.268
657,429
+0.10(+3.09%)
Sep 03, 2019
3.239
3.259
3.156
3.171
441,688
-0.12(-3.57%)
Aug 30, 2019
3.171
3.303
3.171
3.288
716,149
+0.16(+5.00%)
Aug 29, 2019
3.180
3.322
3.112
3.131
1,053,698
+0.02(+0.63%)
Aug 28, 2019
2.945
3.131
2.926
3.112
934,028
+0.17(+5.65%)
Aug 27, 2019
3.014
3.053
2.926
2.945
481,252
-0.06(-1.95%)
Aug 26, 2019
3.014
3.073
2.990
3.004
426,944
+0.01(+0.33%)
Aug 23, 2019
3.063
3.112
2.945
2.994
784,310
-0.10(-3.16%)
Aug 22, 2019
3.034
3.122
3.034
3.092
425,821
+0.01(+0.32%)
Aug 21, 2019
3.122
3.141
3.034
3.082
451,132
+0.01(+0.32%)
Aug 20, 2019
3.161
3.229
3.053
3.073
747,709
-0.14(-4.27%)
Aug 19, 2019
3.249
3.249
3.131
3.210
706,832
+0.01(+0.31%)
Aug 16, 2019
3.190
3.219
3.102
3.200
942,399
-0.03(-0.91%)
Aug 15, 2019
3.131
3.254
3.073
3.229
1,345,082
+0.13(+4.10%)
Aug 14, 2019
3.347
3.347
3.102
3.102
899,302
-0.30(-8.91%)
Aug 13, 2019
3.327
3.503
3.278
3.405
975,014
+0.08(+2.35%)
Aug 12, 2019
3.288
3.356
3.239
3.327
1,642,577
-0.01(-0.29%)
Aug 09, 2019
3.435
3.572
3.259
3.337
2,130,362
-0.14(-3.94%)
Aug 08, 2019
3.630
3.640
3.415
3.474
1,317,798
-0.06(-1.66%)
Aug 07, 2019
3.621
3.640
3.474
3.533
1,156,928
-0.07(-1.90%)
Aug 06, 2019
3.699
3.738
3.415
3.601
1,548,461
-0.14(-3.66%)
Aug 05, 2019
3.523
3.767
3.484
3.738
821,905
+0.14(+3.80%)
Aug 02, 2019
3.670
3.709
3.562
3.601
1,183,568
-0.13(-3.41%)
Aug 01, 2019
4.345
4.345
3.552
3.728
3,044,427
-1.02(-21.44%)
Jul 31, 2019
4.834
4.898
4.717
4.746
975,640
-0.13(-2.61%)
Jul 30, 2019
4.736
4.883
4.707
4.873
842,792
+0.07(+1.43%)
Jul 29, 2019
4.766
4.815
4.653
4.805
577,643
+0.03(+0.61%)
Jul 26, 2019
4.834
4.844
4.717
4.775
591,068
-0.04(-0.81%)
Jul 25, 2019
5.137
5.137
4.805
4.815
899,075
-0.32(-6.29%)
Jul 24, 2019
5.147
5.196
5.118
5.137
493,889
+0.00(+0.00%)
Jul 23, 2019
5.206
5.245
5.059
5.137
770,369
-0.07(-1.32%)
Jul 22, 2019
5.314
5.353
5.186
5.206
746,548
-0.14(-2.56%)
Jul 19, 2019
5.108
5.470
5.108
5.343
2,037,675
+0.30(+6.02%)
Jul 18, 2019
5.069
5.079
4.922
5.040
1,235,819
-0.04(-0.77%)
Jul 17, 2019
4.971
5.089
4.912
5.079
1,587,709
+0.11(+2.17%)
Jul 16, 2019
4.775
5.045
4.731
4.971
1,226,884
+0.20(+4.10%)
Jul 15, 2019
4.873
4.903
4.726
4.775
740,847
-0.02(-0.41%)
Jul 12, 2019
5.020
5.020
4.775
4.795
949,859
-0.23(-4.48%)
Jul 11, 2019
4.912
5.049
4.873
5.020
917,145
+0.11(+2.19%)
Jul 10, 2019
4.795
4.981
4.775
4.912
1,506,962
+0.21(+4.37%)
Jul 09, 2019
4.903
4.903
4.678
4.707
863,915
-0.28(-5.69%)
Jul 08, 2019
5.089
5.137
4.966
4.991
619,556
-0.14(-2.67%)
Jul 05, 2019
5.157
5.177
5.000
5.128
606,090
-0.13(-2.42%)
Jul 03, 2019
5.382
5.382
5.226
5.255
318,425
-0.10(-1.83%)
Jul 02, 2019
5.274
5.363
5.137
5.353
1,022,326
+0.08(+1.48%)
Jul 01, 2019
5.363
5.402
5.265
5.274
403,957
-0.02(-0.37%)
Jun 28, 2019
5.314
5.323
5.235
5.294
549,784
+0.01(+0.19%)
Jun 27, 2019
5.353
5.392
5.235
5.284
867,110
-0.05(-0.92%)
Jun 26, 2019
5.382
5.411
5.235
5.333
976,154
-0.04(-0.73%)
Jun 25, 2019
5.548
5.617
5.353
5.372
752,650
-0.16(-2.83%)
Jun 24, 2019
5.411
5.568
5.377
5.529
691,104
+0.14(+2.54%)
Jun 21, 2019
5.284
5.397
5.255
5.392
759,274
+0.07(+1.29%)
Jun 20, 2019
5.402
5.442
5.255
5.323
707,314
+0.16(+3.03%)
Jun 19, 2019
5.343
5.372
5.089
5.167
849,023
-0.19(-3.47%)
Jun 18, 2019
5.108
5.397
5.108
5.353
931,518
+0.30(+6.01%)
Jun 17, 2019
5.079
5.108
4.956
5.049
537,617
-0.01(-0.19%)
Jun 14, 2019
5.089
5.128
4.971
5.059
725,142
-0.07(-1.34%)
Jun 13, 2019
5.157
5.245
5.113
5.128
768,147
+0.02(+0.38%)
Jun 12, 2019
5.128
5.142
5.040
5.108
581,231
-0.05(-0.95%)
Jun 11, 2019
5.089
5.216
5.089
5.157
897,137
+0.16(+3.13%)
Jun 10, 2019
4.873
5.078
4.873
5.000
1,112,701
+0.13(+2.61%)
Jun 07, 2019
4.775
4.942
4.756
4.873
706,441
+0.10(+2.05%)
Jun 06, 2019
4.726
4.815
4.717
4.775
579,037
+0.09(+1.88%)
Jun 05, 2019
4.942
4.952
4.629
4.687
801,091
-0.22(-4.39%)
Jun 04, 2019
4.883
5.035
4.863
4.903
757,204
+0.03(+0.60%)
Jun 03, 2019
4.854
4.952
4.795
4.873
928,944
+0.08(+1.63%)
May 31, 2019
4.726
4.819
4.678
4.795
618,047
+0.04(+0.82%)
May 30, 2019
4.775
4.863
4.726
4.756
708,911
-0.02(-0.41%)
May 29, 2019
4.678
4.795
4.629
4.775
813,125
+0.03(+0.62%)
May 28, 2019
4.648
4.795
4.648
4.746
869,724
+0.11(+2.32%)
May 24, 2019
4.550
4.668
4.541
4.638
772,456
+0.18(+3.95%)
May 23, 2019
4.511
4.589
4.423
4.462
989,014
-0.11(-2.36%)
May 22, 2019
4.726
4.726
4.555
4.570
1,081,329
-0.22(-4.50%)
May 21, 2019
4.815
4.922
4.731
4.785
1,672,355
-0.01(-0.20%)
May 20, 2019
4.844
4.922
4.766
4.795
519,578
-0.11(-2.20%)
May 17, 2019
4.991
5.010
4.863
4.903
1,062,370
-0.16(-3.09%)
May 16, 2019
4.961
5.089
4.903
5.059
1,229,597
+0.12(+2.38%)
May 15, 2019
4.942
4.971
4.898
4.942
973,523
+0.00(+0.00%)
May 14, 2019
5.020
5.030
4.903
4.942
1,011,225
-0.04(-0.79%)
May 13, 2019
5.147
5.147
4.898
4.981
1,730,601
-0.28(-5.39%)
May 10, 2019
5.255
5.333
5.172
5.265
1,402,051
-0.07(-1.28%)
May 09, 2019
5.451
5.451
5.294
5.333
1,284,562
-0.22(-3.88%)
May 08, 2019
5.607
5.627
5.451
5.548
1,075,946
-0.11(-1.90%)
May 07, 2019
6.067
6.077
5.597
5.656
2,217,510
-0.73(-11.49%)
May 06, 2019
6.273
6.400
6.185
6.390
1,016,196
-0.07(-1.06%)
May 03, 2019
6.361
6.527
6.341
6.459
802,296
+0.20(+3.13%)
May 02, 2019
6.243
6.375
6.194
6.263
1,041,868
-0.05(-0.78%)
May 01, 2019
6.419
6.507
6.282
6.312
1,046,374
-0.19(-2.86%)
Apr 30, 2019
6.478
6.532
6.410
6.498
831,467
+0.02(+0.30%)
Apr 29, 2019
6.615
6.625
6.380
6.478
941,991
-0.19(-2.79%)
Apr 26, 2019
6.498
6.713
6.498
6.664
1,026,808
+0.22(+3.34%)
Apr 25, 2019
6.654
6.664
6.424
6.449
1,204,507
-0.24(-3.65%)
Apr 24, 2019
6.811
6.830
6.654
6.693
938,664
-0.16(-2.29%)
Apr 23, 2019
6.811
7.002
6.791
6.850
1,387,208
+0.01(+0.14%)
Apr 22, 2019
7.055
7.055
6.713
6.840
1,366,681
-0.27(-3.85%)
Apr 18, 2019
7.369
7.369
7.088
7.114
918,691
-0.28(-3.84%)
Apr 17, 2019
7.427
7.564
7.339
7.398
980,923
+0.09(+1.20%)
Apr 16, 2019
7.134
7.418
7.124
7.310
1,083,351
+0.15(+2.05%)
Apr 15, 2019
7.476
7.476
7.065
7.163
1,290,370
-0.32(-4.31%)
Apr 12, 2019
7.329
7.662
7.329
7.486
1,130,736
+0.25(+3.52%)
Apr 11, 2019
7.251
7.281
7.192
7.232
643,550
-0.11(-1.47%)
Apr 10, 2019
7.369
7.515
7.329
7.339
716,447
+0.02(+0.27%)
Apr 09, 2019
7.378
7.378
7.212
7.320
657,482
-0.03(-0.40%)
Apr 08, 2019
7.339
7.427
7.246
7.349
599,248
+0.11(+1.49%)
Apr 05, 2019
7.192
7.300
7.085
7.241
699,799
+0.05(+0.68%)
Apr 04, 2019
7.104
7.202
7.016
7.192
1,013,158
-0.01(-0.14%)
Apr 03, 2019
7.339
7.437
7.188
7.202
981,714
-0.08(-1.08%)
Apr 02, 2019
7.192
7.300
7.124
7.281
815,485
+0.09(+1.22%)
Apr 01, 2019
7.114
7.241
7.085
7.192
692,315
+0.21(+2.94%)
Mar 29, 2019
6.948
7.036
6.845
6.987
809,756
+0.23(+3.33%)
Mar 28, 2019
6.840
6.870
6.703
6.762
690,622
-0.09(-1.29%)
Mar 27, 2019
6.948
7.046
6.747
6.850
1,162,892
-0.13(-1.82%)
Mar 26, 2019
6.713
6.987
6.664
6.977
1,064,347
+0.25(+3.78%)
Mar 25, 2019
6.605
6.762
6.547
6.723
803,160
+0.12(+1.78%)
Mar 22, 2019
6.733
6.742
6.556
6.605
737,507
-0.24(-3.57%)
Mar 21, 2019
6.840
6.967
6.713
6.850
979,336
-0.01(-0.14%)
Mar 20, 2019
6.899
6.918
6.674
6.860
727,141
-0.08(-1.13%)
Mar 19, 2019
6.958
7.046
6.821
6.938
726,804
+0.07(+1.00%)
Mar 18, 2019
6.781
6.958
6.781
6.870
864,104
+0.14(+2.03%)
Mar 15, 2019
6.547
6.762
6.517
6.733
1,072,794
+0.23(+3.46%)
Mar 14, 2019
6.644
6.644
6.491
6.507
804,789
-0.23(-3.48%)
Mar 13, 2019
6.742
6.790
6.644
6.742
840,037
+0.06(+0.88%)
Mar 12, 2019
6.635
6.703
6.515
6.684
865,039
+0.15(+2.25%)
Mar 11, 2019
6.723
6.850
6.488
6.537
1,693,743
+0.07(+1.06%)
Mar 08, 2019
6.380
6.498
6.263
6.468
705,317
-0.01(-0.15%)
Mar 07, 2019
6.615
6.644
6.424
6.478
877,181
-0.11(-1.63%)
Mar 06, 2019
6.850
6.918
6.566
6.586
908,307
-0.28(-4.13%)
Mar 05, 2019
6.810
7.059
6.771
6.869
1,206,473
+0.14(+2.03%)
Mar 04, 2019
6.644
6.762
6.547
6.732
924,626
+0.08(+1.17%)
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.