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
A-Mark Precious Meta
(NQ:
AMRK
)
37.94
-0.06 (-0.16%)
Streaming Delayed Price
Updated: 4:00 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 28, 2020
3.762
3.762
3.402
3.647
58,334
-0.10(-2.64%)
Feb 27, 2020
3.600
3.746
3.489
3.746
40,031
+0.14(+3.96%)
Feb 26, 2020
3.615
3.639
3.592
3.604
7,277
-0.03(-0.76%)
Feb 25, 2020
3.627
3.705
3.564
3.631
50,049
+0.01(+0.22%)
Feb 24, 2020
3.667
3.758
3.560
3.623
15,828
+0.08(+2.38%)
Feb 21, 2020
3.536
3.694
3.536
3.539
11,868
+0.01(+0.42%)
Feb 20, 2020
3.501
3.524
3.466
3.524
4,984
-0.05(-1.44%)
Feb 19, 2020
3.604
3.709
3.402
3.576
32,584
-0.05(-1.31%)
Feb 18, 2020
3.465
3.639
3.465
3.623
39,940
+0.17(+4.93%)
Feb 14, 2020
3.463
3.520
3.402
3.453
6,313
+0.01(+0.23%)
Feb 13, 2020
3.481
3.481
3.382
3.445
12,793
-0.07(-1.92%)
Feb 12, 2020
3.538
3.538
3.366
3.512
6,873
+0.09(+2.66%)
Feb 11, 2020
3.389
3.424
3.374
3.421
4,204
-0.02(-0.69%)
Feb 10, 2020
3.572
3.576
3.445
3.445
10,288
-0.06(-1.58%)
Feb 07, 2020
3.544
3.564
3.406
3.501
36,617
+0.03(+0.90%)
Feb 06, 2020
3.417
3.516
3.358
3.469
5,260
-0.01(-0.33%)
Feb 05, 2020
3.354
3.481
3.291
3.481
3,878
+0.22(+6.80%)
Feb 04, 2020
3.215
3.550
3.215
3.259
11,214
+0.06(+1.86%)
Feb 03, 2020
3.762
3.762
3.109
3.200
11,341
+0.05(+1.51%)
Jan 31, 2020
3.129
3.180
3.089
3.152
10,101
+0.01(+0.38%)
Jan 30, 2020
3.156
3.204
3.077
3.140
8,911
-0.06(-1.86%)
Jan 29, 2020
3.168
3.200
3.065
3.200
12,745
+0.09(+2.93%)
Jan 28, 2020
3.284
3.305
2.958
3.109
28,510
-0.13(-4.03%)
Jan 27, 2020
3.267
3.371
3.239
3.239
9,815
-0.02(-0.49%)
Jan 24, 2020
3.316
3.316
3.247
3.255
13,131
-0.06(-1.79%)
Jan 23, 2020
3.334
3.334
3.307
3.314
6,040
+0.04(+1.09%)
Jan 22, 2020
3.279
3.282
3.259
3.279
17,523
-0.02(-0.72%)
Jan 21, 2020
3.485
3.485
3.259
3.303
10,874
-0.10(-2.80%)
Jan 17, 2020
3.457
3.528
3.370
3.398
12,121
-0.04(-1.10%)
Jan 16, 2020
3.382
3.435
3.374
3.435
24,755
+0.03(+0.99%)
Jan 15, 2020
3.425
3.425
3.378
3.402
12,714
-0.01(-0.35%)
Jan 14, 2020
3.366
3.522
3.366
3.413
11,717
+0.01(+0.23%)
Jan 13, 2020
3.544
3.544
3.406
3.406
17,326
-0.05(-1.49%)
Jan 10, 2020
3.382
3.477
3.382
3.457
19,697
+0.12(+3.68%)
Jan 09, 2020
3.338
3.413
3.326
3.334
26,485
+0.02(+0.60%)
Jan 08, 2020
3.314
3.362
3.291
3.314
11,396
+0.06(+1.70%)
Jan 07, 2020
3.461
3.544
3.259
3.259
87,517
-0.03(-0.84%)
Jan 06, 2020
3.362
3.461
3.242
3.287
110,098
+0.02(+0.73%)
Jan 03, 2020
3.497
3.497
3.233
3.263
36,869
+0.02(+0.58%)
Jan 02, 2020
3.318
3.318
3.244
3.244
6,914
-0.03(-0.94%)
Dec 31, 2019
3.225
3.299
3.225
3.275
43,940
+0.03(+0.85%)
Dec 30, 2019
3.200
3.255
3.113
3.247
26,907
+0.02(+0.61%)
Dec 27, 2019
3.148
3.251
3.112
3.227
34,596
-0.02(-0.73%)
Dec 26, 2019
3.247
3.267
3.208
3.251
16,505
+0.08(+2.63%)
Dec 24, 2019
3.342
3.342
3.105
3.168
32,829
-0.08(-2.44%)
Dec 23, 2019
3.372
3.455
3.188
3.247
41,198
-0.02(-0.49%)
Dec 20, 2019
3.287
3.308
3.184
3.263
30,051
+0.08(+2.62%)
Dec 19, 2019
3.299
3.437
3.057
3.180
78,166
-0.06(-1.83%)
Dec 18, 2019
3.370
3.370
3.227
3.239
18,932
-0.09(-2.62%)
Dec 17, 2019
3.485
3.485
3.251
3.326
76,817
-0.16(-4.55%)
Dec 16, 2019
3.611
3.611
3.449
3.485
33,861
-0.08(-2.33%)
Dec 13, 2019
3.584
3.611
3.568
3.568
7,070
-0.03(-0.88%)
Dec 12, 2019
3.631
3.635
3.544
3.600
6,621
-0.00(-0.11%)
Dec 11, 2019
3.528
3.604
3.528
3.604
1,790
+0.03(+0.72%)
Dec 10, 2019
3.611
3.611
3.578
3.578
7,783
-0.04(-1.15%)
Dec 09, 2019
3.635
3.685
3.497
3.619
10,889
-0.00(-0.11%)
Dec 06, 2019
3.627
3.703
3.616
3.623
5,303
-0.09(-2.45%)
Dec 05, 2019
3.801
3.801
3.536
3.714
24,942
+0.17(+4.69%)
Dec 04, 2019
3.568
3.627
3.548
3.548
23,586
-0.06(-1.54%)
Dec 03, 2019
3.750
3.750
3.604
3.604
64,653
-0.04(-1.09%)
Dec 02, 2019
3.762
3.772
3.559
3.643
18,126
-0.10(-2.75%)
Nov 29, 2019
3.718
3.746
3.675
3.746
9,848
+0.02(+0.64%)
Nov 27, 2019
3.833
3.893
3.675
3.722
38,637
-0.10(-2.49%)
Nov 26, 2019
3.932
3.932
3.770
3.817
22,081
-0.12(-3.12%)
Nov 25, 2019
4.039
4.047
3.920
3.940
39,208
-0.12(-2.91%)
Nov 22, 2019
4.051
4.110
4.019
4.058
3,787
+0.07(+1.66%)
Nov 21, 2019
4.059
4.079
3.992
3.992
59,099
-0.06(-1.47%)
Nov 20, 2019
4.027
4.114
3.996
4.051
24,465
+0.03(+0.69%)
Nov 19, 2019
4.027
4.110
3.984
4.023
4,820
+0.01(+0.25%)
Nov 18, 2019
4.186
4.186
4.013
4.013
1,878
-0.03(-0.69%)
Nov 15, 2019
4.166
4.166
4.007
4.041
21,465
-0.05(-1.21%)
Nov 14, 2019
4.114
4.207
4.041
4.091
28,760
-0.01(-0.29%)
Nov 13, 2019
4.314
4.314
4.009
4.102
12,045
-0.02(-0.38%)
Nov 12, 2019
4.149
4.225
4.117
4.118
8,371
-0.09(-2.07%)
Nov 11, 2019
4.300
4.300
4.060
4.205
15,381
+0.09(+2.31%)
Nov 08, 2019
4.534
4.534
4.110
4.110
4,545
-0.02(-0.57%)
Nov 07, 2019
4.411
4.411
4.118
4.134
21,942
+0.17(+4.29%)
Nov 06, 2019
4.213
4.213
3.901
3.964
37,195
-0.30(-6.96%)
Nov 05, 2019
4.312
4.332
4.186
4.260
22,404
-0.09(-2.01%)
Nov 04, 2019
4.388
4.388
4.285
4.348
3,323
-0.04(-0.90%)
Nov 01, 2019
4.332
4.388
4.229
4.388
5,303
+0.00(+0.00%)
Oct 31, 2019
4.316
4.388
4.277
4.388
9,997
+0.10(+2.21%)
Oct 30, 2019
4.304
4.356
4.229
4.293
6,507
+0.07(+1.59%)
Oct 29, 2019
4.384
4.384
4.106
4.225
11,437
-0.02(-0.47%)
Oct 28, 2019
4.348
4.348
4.245
4.245
729
-0.11(-2.55%)
Oct 25, 2019
4.221
4.356
4.221
4.356
8,081
+0.15(+3.48%)
Oct 24, 2019
4.273
4.273
4.197
4.209
5,204
-0.07(-1.57%)
Oct 23, 2019
4.277
4.277
4.277
4.277
3,929
+0.00(+0.00%)
Oct 22, 2019
4.356
4.442
4.277
4.277
34,503
-0.14(-3.14%)
Oct 21, 2019
4.368
4.443
4.368
4.415
52,584
-0.03(-0.62%)
Oct 18, 2019
4.633
4.637
4.302
4.443
13,636
-0.04(-0.80%)
Oct 17, 2019
4.498
4.632
4.417
4.479
21,859
+0.00(+0.00%)
Oct 16, 2019
4.791
4.883
4.479
4.479
42,609
-0.45(-9.16%)
Oct 15, 2019
4.835
5.140
4.835
4.930
10,659
-0.03(-0.64%)
Oct 14, 2019
5.065
5.152
4.918
4.962
11,351
-0.15(-2.87%)
Oct 11, 2019
5.231
5.267
5.092
5.108
11,363
-0.14(-2.71%)
Oct 10, 2019
5.275
5.441
5.156
5.251
43,276
+0.00(+0.08%)
Oct 09, 2019
5.310
5.314
5.069
5.247
33,273
+0.06(+1.22%)
Oct 08, 2019
5.172
5.184
5.021
5.184
3,856
+0.03(+0.54%)
Oct 07, 2019
5.267
5.330
4.969
5.156
48,359
+0.05(+1.01%)
Oct 04, 2019
4.803
5.409
4.803
5.104
42,677
+0.29(+6.09%)
Oct 03, 2019
5.104
5.104
4.811
4.811
3,800
-0.08(-1.54%)
Oct 02, 2019
4.819
5.061
4.772
4.887
20,775
-0.05(-1.04%)
Oct 01, 2019
4.966
4.966
4.732
4.938
17,694
+0.17(+3.49%)
Sep 30, 2019
4.788
4.811
4.712
4.772
6,990
+0.02(+0.42%)
Sep 27, 2019
4.724
4.851
4.713
4.752
17,172
-0.03(-0.66%)
Sep 26, 2019
4.789
4.789
4.699
4.784
6,482
+0.09(+1.94%)
Sep 25, 2019
4.693
4.719
4.692
4.692
5,479
-0.06(-1.25%)
Sep 24, 2019
4.764
4.827
4.574
4.752
11,934
-0.06(-1.23%)
Sep 23, 2019
4.660
4.894
4.660
4.811
24,975
+0.04(+0.91%)
Sep 20, 2019
4.633
4.768
4.380
4.768
21,717
+0.25(+5.63%)
Sep 19, 2019
4.633
4.681
4.493
4.513
15,131
-0.04(-0.89%)
Sep 18, 2019
4.811
4.811
4.482
4.554
18,157
-0.26(-5.35%)
Sep 17, 2019
4.863
4.875
4.811
4.811
5,088
-0.04(-0.82%)
Sep 16, 2019
5.077
5.350
4.851
4.851
12,262
-0.11(-2.31%)
Sep 13, 2019
5.346
5.346
4.851
4.966
76,264
-0.49(-8.93%)
Sep 12, 2019
5.742
5.742
5.453
5.453
82,047
-0.11(-1.99%)
Sep 11, 2019
5.619
5.619
5.564
5.564
5,626
+0.06(+1.08%)
Sep 10, 2019
5.623
5.623
5.504
5.504
2,472
-0.02(-0.36%)
Sep 09, 2019
5.702
5.716
5.520
5.524
10,656
-0.01(-0.21%)
Sep 06, 2019
5.477
5.536
5.477
5.536
1,010
+0.01(+0.22%)
Sep 05, 2019
5.619
5.643
5.524
5.524
7,995
-0.08(-1.48%)
Sep 04, 2019
5.583
5.607
5.544
5.607
5,515
-0.00(-0.07%)
Sep 03, 2019
5.465
5.742
5.465
5.611
3,022
-0.00(-0.07%)
Aug 30, 2019
5.667
5.667
5.599
5.615
4,293
-0.09(-1.53%)
Aug 29, 2019
5.804
5.804
5.607
5.702
21,187
+0.04(+0.77%)
Aug 28, 2019
5.595
5.659
5.587
5.659
2,873
+0.10(+1.79%)
Aug 27, 2019
5.647
5.647
5.556
5.559
8,666
-0.11(-1.90%)
Aug 26, 2019
5.730
5.730
5.595
5.667
5,510
+0.05(+0.85%)
Aug 23, 2019
5.619
5.738
5.619
5.619
18,182
-0.06(-1.05%)
Aug 22, 2019
5.781
5.781
5.552
5.678
87,585
+0.02(+0.28%)
Aug 21, 2019
5.896
5.896
5.603
5.663
31,270
-0.04(-0.69%)
Aug 20, 2019
5.682
5.900
5.580
5.702
53,140
+0.11(+2.06%)
Aug 19, 2019
5.655
5.718
5.564
5.587
15,929
+0.04(+0.79%)
Aug 16, 2019
5.548
5.686
5.536
5.544
11,363
-0.00(-0.09%)
Aug 15, 2019
5.461
5.552
5.461
5.549
13,033
+0.01(+0.20%)
Aug 14, 2019
5.623
5.623
5.500
5.538
5,782
-0.19(-3.35%)
Aug 13, 2019
5.730
5.730
5.730
5.730
780
+0.25(+4.63%)
Aug 12, 2019
5.560
5.560
5.413
5.477
3,136
-0.07(-1.28%)
Aug 09, 2019
5.603
5.675
5.548
5.548
6,818
-0.01(-0.14%)
Aug 08, 2019
5.706
5.999
5.508
5.556
51,170
-0.06(-1.06%)
Aug 07, 2019
5.504
5.742
5.445
5.615
65,360
+0.27(+5.11%)
Aug 06, 2019
5.465
5.504
5.340
5.342
13,172
-0.00(-0.06%)
Aug 05, 2019
5.457
5.481
5.345
5.345
17,136
-0.05(-0.96%)
Aug 02, 2019
5.405
5.524
5.326
5.397
10,353
+0.11(+2.17%)
Aug 01, 2019
5.057
5.524
5.049
5.283
44,064
+0.26(+5.21%)
Jul 31, 2019
4.942
5.338
4.918
5.021
97,537
+0.11(+2.26%)
Jul 30, 2019
4.859
4.950
4.859
4.910
8,166
+0.13(+2.73%)
Jul 29, 2019
4.867
4.867
4.777
4.780
5,462
-0.01(-0.25%)
Jul 26, 2019
4.752
4.831
4.736
4.791
16,162
+0.02(+0.33%)
Jul 25, 2019
4.772
4.788
4.708
4.776
7,795
-0.01(-0.25%)
Jul 24, 2019
4.788
4.788
4.788
4.788
252
-0.01(-0.21%)
Jul 23, 2019
4.808
4.825
4.782
4.797
2,934
+0.01(+0.12%)
Jul 22, 2019
4.791
4.791
4.791
4.791
2,237
+0.01(+0.16%)
Jul 19, 2019
4.794
4.794
4.784
4.784
757
-0.06(-1.30%)
Jul 18, 2019
4.843
4.847
4.752
4.847
1,181
-0.04(-0.73%)
Jul 17, 2019
4.871
4.887
4.851
4.883
3,848
+0.04(+0.74%)
Jul 16, 2019
4.770
4.847
4.770
4.847
4,851
+0.08(+1.58%)
Jul 15, 2019
4.831
4.831
4.772
4.772
1,886
+0.10(+2.12%)
Jul 12, 2019
4.950
4.950
4.605
4.673
23,990
-0.27(-5.45%)
Jul 11, 2019
4.942
4.942
4.942
4.942
843
+0.03(+0.65%)
Jul 10, 2019
4.946
4.950
4.795
4.910
11,616
-0.01(-0.16%)
Jul 09, 2019
4.950
4.950
4.875
4.918
6,383
-0.03(-0.64%)
Jul 08, 2019
5.069
5.084
4.910
4.950
11,790
-0.12(-2.42%)
Jul 05, 2019
5.215
5.215
5.073
5.073
11,868
-0.12(-2.29%)
Jul 03, 2019
5.168
5.385
5.069
5.191
14,899
+0.11(+2.18%)
Jul 02, 2019
5.081
5.164
5.033
5.081
6,709
-0.07(-1.31%)
Jul 01, 2019
5.100
5.148
5.081
5.148
4,388
-0.02(-0.38%)
Jun 28, 2019
5.346
5.346
5.150
5.168
26,010
-0.06(-1.14%)
Jun 27, 2019
5.148
5.286
5.148
5.227
14,790
+0.04(+0.76%)
Jun 26, 2019
5.302
5.302
5.148
5.187
9,805
-0.10(-1.94%)
Jun 25, 2019
5.306
5.433
5.227
5.290
78,398
+0.15(+2.84%)
Jun 24, 2019
5.025
5.259
5.021
5.144
81,388
+0.27(+5.61%)
Jun 21, 2019
5.069
5.124
4.871
4.871
34,344
-0.19(-3.83%)
Jun 20, 2019
5.029
5.144
4.894
5.065
6,729
+0.02(+0.31%)
Jun 19, 2019
5.049
5.049
5.049
5.049
1,154
-0.06(-1.09%)
Jun 18, 2019
4.974
5.104
4.843
5.104
13,664
+0.09(+1.82%)
Jun 17, 2019
5.025
5.025
5.013
5.013
2,757
+0.10(+2.03%)
Jun 14, 2019
4.780
4.938
4.780
4.914
2,525
+0.08(+1.71%)
Jun 13, 2019
4.827
4.946
4.780
4.831
5,366
-0.00(-0.08%)
Jun 12, 2019
5.148
5.148
4.732
4.835
39,059
-0.31(-6.08%)
Jun 11, 2019
5.172
5.174
5.104
5.148
8,136
+0.00(+0.00%)
Jun 10, 2019
5.148
5.148
5.148
5.148
952
+0.00(+0.08%)
Jun 07, 2019
5.065
5.180
4.915
5.144
11,868
+0.04(+0.85%)
Jun 06, 2019
5.359
5.359
5.092
5.100
20,866
-0.25(-4.66%)
Jun 05, 2019
5.330
5.405
5.290
5.350
18,548
+0.10(+1.96%)
Jun 04, 2019
5.425
5.492
5.247
5.247
17,030
-0.14(-2.57%)
Jun 03, 2019
5.009
5.393
5.009
5.385
38,470
+0.40(+7.94%)
May 31, 2019
5.053
5.239
4.946
4.989
20,707
-0.06(-1.14%)
May 30, 2019
5.009
5.490
4.859
5.047
139,617
+0.06(+1.16%)
May 29, 2019
5.033
5.033
4.910
4.989
8,313
+0.07(+1.52%)
May 28, 2019
5.128
5.128
4.867
4.914
35,028
-0.23(-4.54%)
May 24, 2019
5.247
5.251
4.954
5.148
6,565
-0.10(-1.81%)
May 23, 2019
5.413
5.481
5.156
5.243
30,263
-0.10(-1.93%)
May 22, 2019
5.342
5.500
5.326
5.346
62,168
+0.07(+1.28%)
May 21, 2019
5.144
5.326
5.045
5.279
86,105
+0.25(+4.88%)
May 20, 2019
5.108
5.108
5.029
5.033
40,190
-0.10(-2.00%)
May 17, 2019
5.001
5.136
5.001
5.136
75,506
+0.17(+3.51%)
May 16, 2019
4.978
4.978
4.962
4.962
3,863
-0.07(-1.34%)
May 15, 2019
4.986
5.029
4.930
5.029
6,909
+0.08(+1.60%)
May 14, 2019
4.926
4.954
4.843
4.950
35,427
+0.06(+1.21%)
May 13, 2019
4.641
4.930
4.641
4.890
19,742
+0.06(+1.23%)
May 10, 2019
4.752
4.831
4.521
4.831
22,980
+0.25(+5.35%)
May 09, 2019
4.435
4.756
4.415
4.586
60,953
+0.21(+4.80%)
May 08, 2019
4.455
4.455
4.331
4.376
2,406
+0.02(+0.36%)
May 07, 2019
4.435
4.442
4.356
4.360
3,058
+0.02(+0.55%)
May 06, 2019
4.348
4.453
4.296
4.336
10,750
-0.05(-1.20%)
May 03, 2019
4.383
4.389
4.376
4.389
1,767
+0.01(+0.12%)
May 01, 2019
4.384
4.384
4.384
0
-0.08(-1.69%)
Apr 30, 2019
4.463
4.463
4.459
4.459
1,229
+0.05(+1.08%)
Apr 29, 2019
4.376
4.463
4.364
4.411
6,310
-0.00(-0.09%)
Apr 26, 2019
4.376
4.570
4.352
4.415
54,546
+0.00(+0.04%)
Apr 25, 2019
4.419
4.459
4.414
4.414
7,141
+0.04(+0.86%)
Apr 24, 2019
4.360
4.593
4.348
4.376
29,028
-0.07(-1.47%)
Apr 23, 2019
4.467
4.467
4.384
4.441
9,113
-0.05(-1.01%)
Apr 22, 2019
4.534
4.534
4.487
4.487
3,568
+0.06(+1.30%)
Apr 18, 2019
4.320
4.451
4.277
4.429
17,172
+0.11(+2.61%)
Apr 17, 2019
4.455
4.455
4.304
4.316
14,015
-0.08(-1.80%)
Apr 16, 2019
4.411
4.514
4.388
4.395
6,149
+0.04(+0.91%)
Apr 15, 2019
4.300
4.356
4.289
4.356
13,816
-0.06(-1.43%)
Apr 12, 2019
4.415
4.419
4.289
4.419
10,101
+0.04(+0.81%)
Apr 11, 2019
4.457
4.481
4.356
4.384
12,437
-0.01(-0.26%)
Apr 10, 2019
4.431
4.570
4.344
4.395
28,730
+0.01(+0.18%)
Apr 09, 2019
4.368
4.403
4.316
4.388
7,411
-0.02(-0.36%)
Apr 08, 2019
4.352
4.465
4.348
4.403
35,288
-0.06(-1.33%)
Apr 05, 2019
4.439
4.463
4.380
4.463
3,535
+0.10(+2.18%)
Apr 04, 2019
4.589
4.589
4.266
4.368
39,084
-0.02(-0.36%)
Apr 03, 2019
4.506
4.506
4.296
4.384
26,185
-0.14(-3.06%)
Apr 02, 2019
4.483
4.546
4.447
4.522
9,262
+0.01(+0.24%)
Apr 01, 2019
4.748
4.748
4.471
4.511
30,945
-0.20(-4.26%)
Mar 29, 2019
4.867
4.867
4.423
4.712
69,193
+0.01(+0.25%)
Mar 28, 2019
4.578
4.751
4.562
4.700
12,300
+0.14(+3.04%)
Mar 27, 2019
4.380
4.711
4.380
4.562
52,723
+0.04(+0.79%)
Mar 26, 2019
4.764
4.867
4.356
4.526
68,491
-0.26(-5.52%)
Mar 25, 2019
4.764
4.881
4.764
4.790
7,252
-0.10(-2.04%)
Mar 22, 2019
4.890
4.890
4.890
196
+0.00(+0.00%)
Mar 21, 2019
4.784
4.890
4.780
4.890
6,419
+0.02(+0.45%)
Mar 20, 2019
4.819
4.950
4.788
4.869
11,118
+0.06(+1.26%)
Mar 19, 2019
4.808
4.808
4.808
4.808
2,482
-0.01(-0.15%)
Mar 18, 2019
4.954
4.989
4.764
4.815
41,523
-0.14(-2.80%)
Mar 15, 2019
4.760
4.986
4.756
4.954
19,444
+0.18(+3.82%)
Mar 14, 2019
4.795
4.811
4.683
4.772
10,454
-0.04(-0.78%)
Mar 13, 2019
4.796
4.810
4.791
4.809
2,608
-0.02(-0.45%)
Mar 12, 2019
4.817
4.867
4.817
4.831
15,023
-0.04(-0.81%)
Mar 11, 2019
4.863
4.871
4.764
4.871
4,371
-0.12(-2.38%)
Mar 08, 2019
4.989
4.989
4.989
179
+0.00(+0.00%)
Mar 07, 2019
4.989
4.989
4.989
325
+0.00(+0.00%)
Mar 06, 2019
4.986
4.989
4.890
4.989
8,055
-0.06(-1.10%)
Mar 05, 2019
4.925
5.045
4.925
5.045
3,058
+0.04(+0.75%)
Mar 04, 2019
4.972
5.045
4.930
5.007
7,323
+0.02(+0.44%)
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.