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
)
6.140
-0.020 (-0.32%)
Streaming Delayed Price
Updated: 3:02 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 (%)
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%)
Jan 04, 2021
3.430
3.430
3.300
3.300
67,381
+0.15(+4.76%)
Dec 31, 2020
3.150
3.150
3.150
32,997
-0.06(-1.72%)
Dec 30, 2020
3.200
3.250
3.200
3.205
32,997
+0.03(+0.94%)
Dec 29, 2020
3.220
3.220
3.160
3.175
22,149
-0.03(-0.94%)
Dec 28, 2020
3.180
3.300
3.180
3.205
65,298
+0.02(+0.63%)
Dec 24, 2020
3.190
3.190
3.185
3.185
10,900
-0.00(-0.16%)
Dec 23, 2020
3.200
3.200
3.140
3.190
365,323
+0.10(+3.24%)
Dec 22, 2020
3.180
3.180
3.060
3.090
97,981
-0.09(-2.83%)
Dec 21, 2020
3.170
3.190
3.100
3.180
55,982
-0.08(-2.45%)
Dec 18, 2020
3.330
3.330
3.255
3.260
21,600
-0.04(-1.21%)
Dec 17, 2020
3.340
3.340
3.280
3.300
63,042
-0.00(-0.06%)
Dec 16, 2020
3.290
3.330
3.250
3.302
68,183
+0.06(+1.76%)
Dec 15, 2020
3.160
3.260
3.160
3.245
163,217
+0.10(+3.34%)
Dec 14, 2020
3.140
3.170
3.110
3.140
109,670
-0.02(-0.63%)
Dec 11, 2020
3.130
3.170
3.100
3.160
329,800
+0.00(+0.00%)
Dec 10, 2020
3.200
3.210
3.110
3.160
106,897
-0.01(-0.47%)
Dec 09, 2020
3.260
3.260
3.170
3.175
70,044
-0.02(-0.47%)
Dec 08, 2020
3.160
3.210
3.150
3.190
48,480
-0.01(-0.31%)
Dec 07, 2020
3.240
3.240
3.150
3.200
86,656
-0.02(-0.62%)
Dec 04, 2020
3.150
3.250
3.150
3.220
196,200
+0.10(+3.04%)
Dec 03, 2020
3.075
3.155
3.060
3.125
252,831
+0.15(+4.87%)
Dec 02, 2020
2.990
2.990
2.940
2.980
23,726
+0.02(+0.68%)
Dec 01, 2020
2.970
2.990
2.900
2.960
68,229
+0.13(+4.59%)
Nov 30, 2020
2.850
2.930
2.830
2.830
48,121
-0.05(-1.74%)
Nov 27, 2020
2.890
2.890
2.840
2.880
74,000
-0.03(-1.03%)
Nov 25, 2020
2.860
2.910
2.840
2.910
51,000
+0.09(+3.19%)
Nov 24, 2020
2.760
2.835
2.760
2.820
105,340
+0.12(+4.44%)
Nov 23, 2020
2.630
2.710
2.630
2.700
16,426
+0.10(+3.85%)
Nov 20, 2020
2.580
2.600
2.560
2.600
49,100
+0.06(+2.36%)
Nov 19, 2020
2.550
2.550
2.500
2.540
15,462
-0.02(-0.78%)
Nov 18, 2020
2.540
2.580
2.540
2.560
92,729
+0.02(+0.79%)
Nov 17, 2020
2.580
2.590
2.520
2.540
173,554
-0.04(-1.55%)
Nov 16, 2020
2.550
2.630
2.550
2.580
78,703
+0.05(+1.98%)
Nov 13, 2020
2.450
2.530
2.450
2.530
122,300
+0.09(+3.69%)
Nov 12, 2020
2.470
2.500
2.440
2.440
2,835
-0.03(-1.21%)
Nov 11, 2020
2.500
2.500
2.450
2.470
76,167
-0.01(-0.60%)
Nov 10, 2020
2.440
2.500
2.440
2.485
57,592
+0.16(+6.89%)
Nov 09, 2020
2.430
2.490
2.325
2.325
253,144
+0.10(+4.30%)
Nov 06, 2020
2.170
2.250
2.170
2.229
16,400
+0.06(+2.72%)
Nov 05, 2020
2.100
2.170
2.100
2.170
43,346
+0.08(+3.98%)
Nov 04, 2020
2.070
2.115
2.070
2.087
5,620
+0.03(+1.31%)
Nov 03, 2020
2.100
2.110
2.060
2.060
6,332
+0.03(+1.48%)
Nov 02, 2020
2.050
2.050
2.010
2.030
36,901
+0.02(+1.00%)
Oct 30, 2020
1.990
2.013
1.990
2.010
24,800
-0.04(-1.95%)
Oct 29, 2020
2.010
2.050
1.970
2.050
24,153
+0.04(+1.99%)
Oct 28, 2020
2.010
2.050
2.000
2.010
127,474
-0.09(-4.29%)
Oct 27, 2020
2.090
2.120
2.070
2.100
48,452
-0.05(-2.33%)
Oct 26, 2020
2.160
2.205
2.150
2.150
37,715
-0.03(-1.38%)
Oct 23, 2020
2.200
2.200
2.180
2.180
3,600
+0.00(+0.00%)
Oct 22, 2020
2.180
2.180
2.140
2.180
156,753
-0.01(-0.46%)
Oct 21, 2020
2.205
2.225
2.190
2.190
47,171
+0.02(+0.92%)
Oct 20, 2020
2.180
2.210
2.150
2.170
6,317
+0.02(+0.93%)
Oct 19, 2020
2.120
2.170
2.120
2.150
18,874
+0.06(+2.87%)
Oct 16, 2020
2.090
2.120
2.080
2.090
123,300
-0.03(-1.42%)
Oct 15, 2020
2.100
2.140
2.080
2.120
17,478
-0.07(-3.42%)
Oct 14, 2020
2.220
2.220
2.160
2.195
20,921
+0.04(+2.09%)
Oct 13, 2020
2.180
2.220
2.150
2.150
10,052
-0.07(-3.15%)
Oct 12, 2020
2.250
2.270
2.220
2.220
16,418
-0.04(-1.75%)
Oct 09, 2020
2.260
2.320
2.240
2.260
14,300
+0.07(+3.17%)
Oct 08, 2020
2.190
2.230
2.185
2.190
28,212
-0.01(-0.45%)
Oct 07, 2020
2.165
2.200
2.160
2.200
13,630
+0.07(+3.29%)
Oct 06, 2020
2.150
2.176
2.103
2.130
20,989
-0.02(-0.93%)
Oct 05, 2020
2.080
2.150
2.080
2.150
25,612
+0.08(+3.86%)
Oct 02, 2020
2.040
2.130
2.040
2.070
8,800
+0.00(+0.00%)
Oct 01, 2020
2.050
2.080
2.040
2.070
44,251
-0.02(-0.72%)
Sep 30, 2020
2.070
2.120
2.065
2.085
9,742
-0.00(-0.24%)
Sep 29, 2020
2.130
2.130
2.060
2.090
46,652
-0.05(-2.34%)
Sep 28, 2020
2.200
2.200
2.090
2.140
213,648
+0.03(+1.42%)
Sep 25, 2020
2.130
2.130
2.100
2.110
4,200
-0.03(-1.40%)
Sep 24, 2020
2.150
2.180
2.120
2.140
78,756
-0.01(-0.47%)
Sep 23, 2020
2.200
2.250
2.150
2.150
34,348
-0.06(-2.71%)
Sep 22, 2020
2.260
2.260
2.190
2.210
20,468
-0.02(-0.67%)
Sep 21, 2020
2.280
2.280
2.190
2.225
28,687
-0.11(-4.91%)
Sep 18, 2020
2.400
2.400
2.310
2.340
24,700
-0.08(-3.31%)
Sep 17, 2020
2.390
2.420
2.350
2.420
23,501
+0.01(+0.41%)
Sep 16, 2020
2.420
2.450
2.390
2.410
132,968
+0.02(+0.84%)
Sep 15, 2020
2.450
2.450
2.390
2.390
101,027
+0.07(+3.15%)
Sep 14, 2020
2.360
2.360
2.310
2.317
34,060
+0.02(+0.74%)
Sep 11, 2020
2.284
2.350
2.284
2.300
85,500
+0.06(+2.68%)
Sep 10, 2020
2.290
2.290
2.230
2.240
7,568
-0.06(-2.61%)
Sep 09, 2020
2.250
2.300
2.250
2.300
20,300
+0.04(+1.77%)
Sep 08, 2020
2.250
2.280
2.240
2.260
14,262
-0.06(-2.59%)
Sep 04, 2020
2.290
2.320
2.240
2.320
76,000
+0.11(+4.98%)
Sep 03, 2020
2.320
2.320
2.190
2.210
26,442
-0.12(-5.35%)
Sep 02, 2020
2.310
2.350
2.310
2.335
33,824
+0.04(+1.52%)
Sep 01, 2020
2.340
2.340
2.280
2.300
13,921
-0.02(-0.86%)
Aug 31, 2020
2.450
2.450
2.235
2.320
55,285
+0.07(+3.11%)
Aug 28, 2020
2.230
2.260
2.230
2.250
28,700
+0.03(+1.35%)
Aug 27, 2020
2.250
2.280
2.220
2.220
153,836
+0.00(+0.00%)
Aug 26, 2020
2.210
2.250
2.210
2.220
57,732
+0.01(+0.45%)
Aug 25, 2020
2.220
2.280
2.210
2.210
64,259
-0.04(-1.78%)
Aug 24, 2020
2.230
2.280
2.230
2.250
26,504
+0.06(+2.74%)
Aug 21, 2020
2.220
2.220
2.174
2.190
20,800
-0.06(-2.88%)
Aug 20, 2020
2.250
2.260
2.210
2.255
12,840
-0.08(-3.22%)
Aug 19, 2020
2.280
2.340
2.280
2.330
61,090
+0.05(+2.19%)
Aug 18, 2020
2.280
2.300
2.260
2.280
26,504
+0.00(+0.02%)
Aug 17, 2020
2.260
2.310
2.250
2.280
26,079
+0.04(+1.76%)
Aug 14, 2020
2.250
2.280
2.230
2.240
33,500
-0.06(-2.50%)
Aug 13, 2020
2.290
2.315
2.290
2.297
9,285
-0.04(-1.56%)
Aug 12, 2020
2.350
2.370
2.320
2.334
8,184
+0.00(+0.17%)
Aug 11, 2020
2.321
2.340
2.300
2.330
11,535
+0.06(+2.64%)
Aug 10, 2020
2.250
2.280
2.250
2.270
65,600
+0.02(+0.89%)
Aug 07, 2020
2.320
2.320
2.250
2.250
36,300
-0.15(-6.25%)
Aug 06, 2020
2.420
2.450
2.360
2.400
52,552
-0.14(-5.51%)
Aug 05, 2020
2.450
2.560
2.450
2.540
224,398
+0.13(+5.39%)
Aug 04, 2020
2.390
2.410
2.380
2.410
5,825
+0.05(+2.12%)
Aug 03, 2020
2.310
2.400
2.290
2.360
66,634
+0.08(+3.74%)
Jul 31, 2020
2.360
2.360
2.250
2.275
41,500
-0.08(-3.60%)
Jul 30, 2020
2.340
2.360
2.280
2.360
21,501
-0.04(-1.67%)
Jul 29, 2020
2.350
2.410
2.350
2.400
63,430
+0.01(+0.42%)
Jul 28, 2020
2.390
2.390
2.350
2.390
34,669
-0.03(-1.12%)
Jul 27, 2020
2.360
2.420
2.360
2.417
52,561
+0.09(+3.73%)
Jul 24, 2020
2.340
2.350
2.300
2.330
36,000
-0.01(-0.43%)
Jul 23, 2020
2.290
2.370
2.290
2.340
27,179
+0.07(+3.08%)
Jul 22, 2020
2.300
2.300
2.250
2.270
59,941
-0.06(-2.37%)
Jul 21, 2020
2.350
2.350
2.300
2.325
28,056
+0.01(+0.43%)
Jul 20, 2020
2.260
2.350
2.260
2.315
147,706
+0.02(+0.65%)
Jul 17, 2020
2.270
2.300
2.270
2.300
27,800
+0.02(+0.88%)
Jul 16, 2020
2.250
2.310
2.250
2.280
38,292
-0.01(-0.44%)
Jul 15, 2020
2.320
2.340
2.270
2.290
27,724
+0.02(+0.88%)
Jul 14, 2020
2.180
2.270
2.180
2.270
46,408
+0.06(+2.71%)
Jul 13, 2020
2.310
2.310
2.210
2.210
70,492
-0.03(-1.34%)
Jul 10, 2020
2.180
2.250
2.180
2.240
25,100
+0.08(+3.70%)
Jul 09, 2020
2.190
2.250
2.160
2.160
47,075
-0.02(-0.92%)
Jul 08, 2020
2.200
2.200
2.160
2.180
26,220
-0.00(-0.23%)
Jul 07, 2020
2.140
2.220
2.140
2.185
11,220
-0.02(-0.68%)
Jul 06, 2020
2.150
2.200
2.150
2.200
47,548
+0.10(+4.76%)
Jul 02, 2020
2.130
2.200
2.100
2.100
16,600
-0.01(-0.47%)
Jul 01, 2020
2.105
2.120
2.090
2.110
8,795
+0.02(+0.96%)
Jun 30, 2020
2.080
2.150
2.070
2.090
23,059
+0.00(+0.24%)
Jun 29, 2020
2.130
2.130
2.060
2.085
17,989
+0.04(+1.71%)
Jun 26, 2020
2.160
2.160
2.050
2.050
10,500
-0.07(-3.30%)
Jun 25, 2020
2.120
2.120
2.060
2.120
20,976
+0.02(+0.95%)
Jun 24, 2020
2.140
2.160
2.050
2.100
30,203
-0.04(-1.87%)
Jun 23, 2020
2.120
2.180
2.120
2.140
16,859
+0.08(+3.88%)
Jun 22, 2020
2.100
2.100
2.050
2.060
20,985
-0.02(-1.20%)
Jun 19, 2020
2.200
2.200
2.060
2.085
40,500
-0.04(-1.88%)
Jun 18, 2020
2.150
2.150
2.100
2.125
27,994
-0.04(-2.07%)
Jun 17, 2020
2.220
2.220
2.130
2.170
43,255
+0.01(+0.46%)
Jun 16, 2020
2.260
2.260
2.120
2.160
159,191
-0.02(-0.92%)
Jun 15, 2020
2.100
2.180
2.060
2.180
11,206
-0.02(-0.91%)
Jun 12, 2020
2.230
2.230
2.140
2.200
24,400
+0.09(+4.27%)
Jun 11, 2020
2.140
2.180
2.080
2.110
16,197
-0.18(-7.66%)
Jun 10, 2020
2.270
2.285
2.260
2.285
15,927
+0.06(+2.47%)
Jun 09, 2020
2.270
2.270
2.220
2.230
7,745
-0.04(-1.76%)
Jun 08, 2020
2.360
2.360
2.270
2.270
12,545
+0.01(+0.44%)
Jun 05, 2020
2.240
2.340
2.240
2.260
211,600
+0.12(+5.61%)
Jun 04, 2020
2.130
2.150
2.100
2.140
103,673
+0.01(+0.47%)
Jun 03, 2020
2.100
2.170
2.100
2.130
95,584
+0.09(+4.67%)
Jun 02, 2020
2.020
2.050
2.019
2.035
132,446
+0.11(+5.44%)
Jun 01, 2020
1.930
2.000
1.930
1.930
98,915
+0.08(+4.32%)
May 29, 2020
1.880
1.880
1.850
1.850
20,000
-0.09(-4.64%)
May 28, 2020
1.940
1.950
1.930
1.940
124,830
+0.01(+0.52%)
May 27, 2020
1.920
1.950
1.890
1.930
31,451
+0.05(+2.66%)
May 26, 2020
1.870
1.900
1.870
1.880
82,741
+0.08(+4.44%)
May 22, 2020
1.830
1.830
1.800
1.800
147,500
-0.04(-2.22%)
May 21, 2020
1.870
1.880
1.840
1.841
69,161
-0.04(-2.09%)
May 20, 2020
1.880
1.900
1.850
1.880
31,071
-0.00(-0.15%)
May 19, 2020
1.860
1.883
1.860
1.883
9,116
+0.05(+2.89%)
May 18, 2020
1.800
1.890
1.800
1.830
27,683
+0.13(+7.65%)
May 15, 2020
1.713
1.770
1.690
1.700
6,200
+0.01(+0.89%)
May 14, 2020
1.640
1.685
1.580
1.685
25,606
+0.01(+0.30%)
May 13, 2020
1.700
1.720
1.660
1.680
23,870
-0.13(-7.18%)
May 12, 2020
1.880
1.880
1.800
1.810
17,856
-0.03(-1.69%)
May 11, 2020
1.790
1.850
1.780
1.841
9,952
+0.03(+1.72%)
May 08, 2020
1.810
1.860
1.800
1.810
3,400
-0.02(-1.09%)
May 07, 2020
1.840
1.860
1.800
1.830
61,875
+0.02(+1.10%)
May 06, 2020
1.820
1.840
1.800
1.810
92,488
+0.02(+1.12%)
May 05, 2020
1.810
1.820
1.760
1.790
13,949
+0.04(+2.29%)
May 04, 2020
1.710
1.750
1.680
1.750
122,118
+0.00(+0.00%)
May 01, 2020
1.750
1.800
1.722
1.750
25,700
-0.09(-5.10%)
Apr 30, 2020
1.850
1.880
1.820
1.844
29,185
-0.07(-3.71%)
Apr 29, 2020
1.860
1.950
1.860
1.915
38,572
+0.09(+4.93%)
Apr 28, 2020
1.810
1.850
1.790
1.825
22,617
+0.07(+4.29%)
Apr 27, 2020
1.710
1.760
1.710
1.750
51,052
-0.02(-1.13%)
Apr 24, 2020
1.790
1.790
1.700
1.770
148,300
-0.02(-1.12%)
Apr 23, 2020
1.750
1.800
1.740
1.790
38,360
+0.07(+4.07%)
Apr 22, 2020
1.730
1.730
1.700
1.720
36,585
+0.06(+3.61%)
Apr 21, 2020
1.650
1.670
1.638
1.660
282,549
-0.08(-4.60%)
Apr 20, 2020
1.760
1.800
1.700
1.740
66,272
-0.02(-1.14%)
Apr 17, 2020
1.810
1.810
1.740
1.760
322,200
+0.11(+6.99%)
Apr 16, 2020
1.650
1.650
1.630
1.645
19,370
-0.08(-4.91%)
Apr 15, 2020
1.660
1.740
1.660
1.730
137,143
-0.09(-5.21%)
Apr 14, 2020
1.820
1.826
1.800
1.825
55,030
+0.00(+0.27%)
Apr 13, 2020
1.810
1.890
1.800
1.820
17,525
+0.01(+0.28%)
Apr 09, 2020
1.800
1.840
1.770
1.815
264,900
+0.10(+6.14%)
Apr 08, 2020
1.710
1.740
1.670
1.710
73,888
-0.02(-0.87%)
Apr 07, 2020
1.740
1.780
1.700
1.725
76,311
+0.14(+9.09%)
Apr 06, 2020
1.520
1.630
1.520
1.581
51,423
+0.09(+6.12%)
Apr 03, 2020
1.460
1.540
1.440
1.490
135,700
-0.11(-6.88%)
Apr 02, 2020
1.500
1.600
1.490
1.600
66,800
+0.15(+9.97%)
Apr 01, 2020
1.490
1.520
1.455
1.455
110,001
-0.04(-3.00%)
Mar 31, 2020
1.470
1.570
1.470
1.500
11,366
+0.03(+2.39%)
Mar 30, 2020
1.500
1.510
1.430
1.465
23,132
-0.03(-2.33%)
Mar 27, 2020
1.590
1.600
1.500
1.500
79,000
-0.10(-6.25%)
Mar 26, 2020
1.520
1.640
1.520
1.600
28,273
+0.04(+2.56%)
Mar 25, 2020
1.480
1.600
1.480
1.560
156,757
+0.06(+4.00%)
Mar 24, 2020
1.410
1.530
1.410
1.500
6,263,383
+0.14(+10.29%)
Mar 23, 2020
1.300
1.360
1.293
1.360
81,702
+0.01(+0.74%)
Mar 20, 2020
1.470
1.470
1.350
1.350
24,300
-0.06(-4.26%)
Mar 19, 2020
1.420
1.490
1.361
1.410
47,299
-0.08(-5.37%)
Mar 18, 2020
1.610
1.610
1.450
1.490
83,142
-0.20(-11.57%)
Mar 17, 2020
1.540
1.730
1.540
1.685
20,624
+0.14(+8.71%)
Mar 16, 2020
1.590
1.700
1.450
1.550
65,169
-0.12(-7.19%)
Mar 13, 2020
1.770
1.806
1.620
1.670
210,000
-0.10(-5.65%)
Mar 12, 2020
1.710
1.770
1.540
1.770
193,429
-0.16(-8.29%)
Mar 11, 2020
2.040
2.040
1.930
1.930
27,618
-0.13(-6.08%)
Mar 10, 2020
2.150
2.150
2.011
2.055
71,736
-0.01(-0.72%)
Mar 09, 2020
2.040
2.120
1.940
2.070
226,850
-0.23(-10.00%)
Mar 06, 2020
2.250
2.350
2.250
2.300
30,100
-0.10(-4.37%)
Mar 05, 2020
2.420
2.440
2.392
2.405
61,625
-0.10(-3.89%)
Mar 04, 2020
2.480
2.510
2.450
2.502
21,685
+0.10(+4.27%)
Mar 03, 2020
2.540
2.540
2.400
2.400
34,997
-0.07(-2.83%)
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.