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
Pingtan Marine
(NQ:
PME
)
0.2700
UNCHANGED
Last Price
Updated: 10:54 AM EST, Feb 28, 2023
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
1.480
1.530
1.360
1.400
241,900
-0.03(-2.10%)
Feb 25, 2021
1.500
1.500
1.420
1.430
83,628
-0.02(-1.38%)
Feb 24, 2021
1.470
1.520
1.450
1.450
116,323
-0.03(-2.03%)
Feb 23, 2021
1.560
1.570
1.360
1.480
429,525
-0.11(-6.92%)
Feb 22, 2021
1.630
1.640
1.560
1.590
246,614
+0.00(+0.00%)
Feb 19, 2021
1.650
1.700
1.560
1.590
181,200
-0.06(-3.64%)
Feb 18, 2021
1.700
1.710
1.610
1.650
222,341
-0.07(-4.07%)
Feb 17, 2021
1.760
1.790
1.610
1.720
257,443
-0.02(-1.15%)
Feb 16, 2021
1.750
1.790
1.710
1.740
152,303
-0.03(-1.69%)
Feb 12, 2021
1.770
1.790
1.700
1.770
123,400
+0.02(+1.14%)
Feb 11, 2021
1.780
1.810
1.700
1.750
144,479
+0.01(+0.57%)
Feb 10, 2021
1.830
1.830
1.630
1.740
349,820
-0.08(-4.40%)
Feb 09, 2021
1.850
1.850
1.750
1.820
301,965
-0.02(-1.09%)
Feb 08, 2021
1.670
1.840
1.630
1.840
956,463
+0.22(+13.58%)
Feb 05, 2021
1.650
1.710
1.590
1.620
309,600
-0.01(-0.61%)
Feb 04, 2021
1.660
1.680
1.590
1.630
228,730
+0.04(+2.52%)
Feb 03, 2021
1.590
1.670
1.550
1.590
348,835
-0.02(-1.24%)
Feb 02, 2021
1.500
1.680
1.480
1.610
619,328
+0.11(+7.33%)
Feb 01, 2021
1.480
1.530
1.470
1.500
99,148
+0.01(+0.67%)
Jan 29, 2021
1.520
1.550
1.420
1.490
361,000
-0.03(-1.97%)
Jan 28, 2021
1.560
1.580
1.470
1.520
177,490
-0.06(-3.80%)
Jan 27, 2021
1.680
1.680
1.550
1.580
67,698
-0.04(-2.47%)
Jan 26, 2021
1.670
1.672
1.580
1.620
245,361
-0.05(-2.99%)
Jan 25, 2021
1.700
1.730
1.650
1.670
34,054
+0.00(+0.00%)
Jan 22, 2021
1.720
1.760
1.625
1.670
153,500
-0.03(-1.76%)
Jan 21, 2021
1.770
1.790
1.700
1.700
118,588
-0.05(-2.86%)
Jan 20, 2021
1.830
1.870
1.720
1.750
136,496
-0.08(-4.37%)
Jan 19, 2021
1.810
1.900
1.710
1.830
227,689
-0.01(-0.54%)
Jan 15, 2021
1.950
1.950
1.800
1.840
138,600
-0.07(-3.66%)
Jan 14, 2021
2.050
2.190
1.810
1.910
872,060
+0.05(+2.69%)
Jan 13, 2021
1.870
1.890
1.840
1.860
52,366
-0.02(-1.06%)
Jan 12, 2021
1.960
1.960
1.860
1.880
50,095
-0.02(-1.05%)
Jan 11, 2021
1.970
2.005
1.900
1.900
108,995
+0.04(+2.15%)
Jan 08, 2021
1.900
1.920
1.790
1.860
60,000
+0.00(+0.00%)
Jan 07, 2021
1.950
1.950
1.800
1.860
65,391
-0.05(-2.62%)
Jan 06, 2021
1.950
1.960
1.860
1.910
134,843
+0.00(+0.00%)
Jan 05, 2021
1.960
1.970
1.870
1.910
111,838
-0.01(-0.52%)
Jan 04, 2021
1.880
1.940
1.860
1.920
54,441
+0.06(+3.23%)
Dec 31, 2020
1.860
1.860
1.860
89,664
-0.02(-1.06%)
Dec 30, 2020
1.950
2.000
1.844
1.880
89,664
-0.04(-2.08%)
Dec 29, 2020
1.990
2.000
1.870
1.920
99,630
-0.05(-2.54%)
Dec 28, 2020
1.980
1.990
1.933
1.970
50,551
+0.00(+0.00%)
Dec 24, 2020
1.970
1.980
1.930
1.970
54,400
+0.03(+1.55%)
Dec 23, 2020
2.160
2.160
1.940
1.940
233,614
-0.20(-9.35%)
Dec 22, 2020
2.200
2.335
2.010
2.140
98,285
-0.14(-6.14%)
Dec 21, 2020
2.210
2.330
2.180
2.280
131,890
+0.10(+4.59%)
Dec 18, 2020
2.060
2.220
2.060
2.180
167,900
+0.10(+4.81%)
Dec 17, 2020
2.040
2.100
1.930
2.080
120,409
+0.08(+4.00%)
Dec 16, 2020
2.010
2.010
1.930
2.000
132,700
+0.02(+1.01%)
Dec 15, 2020
1.920
2.000
1.880
1.980
125,468
+0.06(+3.13%)
Dec 14, 2020
2.110
2.135
1.920
1.920
107,960
-0.24(-11.11%)
Dec 11, 2020
2.260
2.280
2.108
2.160
81,800
-0.08(-3.57%)
Dec 10, 2020
2.300
2.320
2.150
2.240
101,696
-0.05(-2.18%)
Dec 09, 2020
2.250
2.290
2.230
2.290
81,491
+0.07(+3.15%)
Dec 08, 2020
2.200
2.290
2.160
2.220
128,730
-0.01(-0.45%)
Dec 07, 2020
2.150
2.300
2.010
2.230
205,861
+0.05(+2.29%)
Dec 04, 2020
2.160
2.230
2.000
2.180
174,700
+0.05(+2.35%)
Dec 03, 2020
2.050
2.200
2.000
2.130
137,931
+0.10(+4.93%)
Dec 02, 2020
1.920
2.050
1.897
2.030
144,097
+0.08(+4.10%)
Dec 01, 2020
1.800
1.950
1.720
1.950
270,680
+0.15(+8.33%)
Nov 30, 2020
1.840
1.880
1.720
1.800
150,081
+0.05(+2.86%)
Nov 27, 2020
1.840
1.840
1.700
1.750
176,400
-0.09(-4.89%)
Nov 25, 2020
1.920
1.950
1.780
1.840
145,000
-0.07(-3.66%)
Nov 24, 2020
1.990
2.000
1.870
1.910
58,415
-0.05(-2.55%)
Nov 23, 2020
2.000
2.070
1.910
1.960
97,789
-0.04(-2.00%)
Nov 20, 2020
1.990
2.000
1.930
2.000
82,800
+0.00(+0.00%)
Nov 19, 2020
2.080
2.120
1.950
2.000
127,178
-0.06(-2.91%)
Nov 18, 2020
2.100
2.150
2.030
2.060
55,376
-0.05(-2.37%)
Nov 17, 2020
2.150
2.150
2.070
2.110
55,807
-0.04(-1.86%)
Nov 16, 2020
2.150
2.200
2.050
2.150
43,369
+0.07(+3.37%)
Nov 13, 2020
2.140
2.150
2.030
2.080
68,900
-0.06(-2.80%)
Nov 12, 2020
2.150
2.150
2.120
2.140
55,010
+0.01(+0.47%)
Nov 11, 2020
2.130
2.200
2.010
2.130
77,172
+0.02(+0.95%)
Nov 10, 2020
2.290
2.350
2.110
2.110
194,341
-0.18(-7.86%)
Nov 09, 2020
2.190
2.300
2.180
2.290
90,820
+0.14(+6.51%)
Nov 06, 2020
2.220
2.250
2.120
2.150
85,700
-0.02(-0.92%)
Nov 05, 2020
2.250
2.250
2.160
2.170
68,904
-0.05(-2.25%)
Nov 04, 2020
2.240
2.250
2.170
2.220
65,171
+0.02(+0.91%)
Nov 03, 2020
2.200
2.250
2.180
2.200
60,795
+0.03(+1.38%)
Nov 02, 2020
2.230
2.250
2.050
2.170
224,576
-0.05(-2.25%)
Oct 30, 2020
2.250
2.300
2.200
2.220
71,300
-0.07(-3.06%)
Oct 29, 2020
2.240
2.320
2.240
2.290
98,470
+0.02(+0.88%)
Oct 28, 2020
2.260
2.290
2.210
2.270
47,910
+0.00(+0.00%)
Oct 27, 2020
2.380
2.390
2.270
2.270
78,026
-0.14(-5.81%)
Oct 26, 2020
2.490
2.500
2.350
2.410
128,623
+0.01(+0.42%)
Oct 23, 2020
2.440
2.480
2.350
2.400
93,100
+0.01(+0.42%)
Oct 22, 2020
2.280
2.390
2.250
2.390
56,854
+0.16(+7.17%)
Oct 21, 2020
2.390
2.400
2.200
2.230
104,563
-0.14(-5.91%)
Oct 20, 2020
2.300
2.416
2.300
2.370
188,184
+0.07(+3.04%)
Oct 19, 2020
2.300
2.400
2.300
2.300
129,423
+0.02(+0.88%)
Oct 16, 2020
2.230
2.340
2.230
2.280
301,600
+0.08(+3.64%)
Oct 15, 2020
1.910
2.200
1.910
2.200
403,456
+0.24(+12.24%)
Oct 14, 2020
1.960
1.990
1.920
1.960
20,468
-0.03(-1.51%)
Oct 13, 2020
1.970
2.007
1.900
1.990
120,516
-0.03(-1.49%)
Oct 12, 2020
1.700
2.100
1.700
2.020
558,154
+0.32(+18.82%)
Oct 09, 2020
1.750
1.850
1.700
1.700
129,100
-0.05(-2.86%)
Oct 08, 2020
1.440
1.810
1.430
1.750
1,067,189
+0.30(+20.69%)
Oct 07, 2020
1.570
1.610
1.450
1.450
131,464
-0.13(-8.23%)
Oct 06, 2020
1.550
1.630
1.530
1.580
134,965
+0.02(+1.28%)
Oct 05, 2020
1.520
1.610
1.520
1.560
67,030
+0.04(+2.63%)
Oct 02, 2020
1.450
1.580
1.400
1.520
101,000
+0.00(+0.00%)
Oct 01, 2020
1.550
1.619
1.510
1.520
43,845
-0.05(-3.18%)
Sep 30, 2020
1.620
1.620
1.550
1.570
42,194
-0.06(-3.80%)
Sep 29, 2020
1.610
1.665
1.500
1.632
220,132
+0.00(+0.12%)
Sep 28, 2020
1.430
1.640
1.430
1.630
189,517
+0.19(+13.59%)
Sep 25, 2020
1.430
1.450
1.400
1.435
39,900
+0.02(+1.06%)
Sep 24, 2020
1.400
1.430
1.380
1.420
60,519
-0.03(-2.07%)
Sep 23, 2020
1.720
1.740
1.430
1.450
100,633
-0.25(-14.71%)
Sep 22, 2020
1.570
1.750
1.560
1.700
170,972
+0.10(+6.25%)
Sep 21, 2020
1.680
1.720
1.550
1.600
128,433
-0.01(-0.62%)
Sep 18, 2020
1.440
1.720
1.440
1.610
215,700
+0.14(+9.52%)
Sep 17, 2020
1.530
1.570
1.430
1.470
85,604
-0.08(-5.16%)
Sep 16, 2020
1.550
1.570
1.460
1.550
96,043
+0.00(+0.00%)
Sep 15, 2020
1.420
1.550
1.310
1.550
157,013
+0.15(+10.71%)
Sep 14, 2020
1.400
1.450
1.300
1.400
334,500
+0.03(+2.19%)
Sep 11, 2020
1.230
1.510
1.200
1.370
1,065,200
+0.11(+8.73%)
Sep 10, 2020
1.000
1.330
0.9400
1.260
1,063,758
+0.31(+32.63%)
Sep 09, 2020
0.8935
0.9800
0.8935
0.9500
94,838
+0.06(+6.32%)
Sep 08, 2020
0.8800
0.8935
0.8750
0.8935
33,723
+0.02(+2.70%)
Sep 04, 2020
0.9000
0.9000
0.8602
0.8700
22,200
-0.05(-4.92%)
Sep 03, 2020
0.8600
0.9150
0.8600
0.9150
21,671
+0.02(+1.68%)
Sep 02, 2020
0.8795
0.9000
0.8660
0.8999
31,296
+0.03(+3.91%)
Sep 01, 2020
0.8998
0.8999
0.8600
0.8660
21,241
-0.03(-3.78%)
Aug 31, 2020
0.8902
0.9477
0.8600
0.9000
57,569
+0.05(+6.14%)
Aug 28, 2020
0.8198
0.9000
0.8198
0.8479
121,800
+0.05(+5.97%)
Aug 27, 2020
0.8418
0.8418
0.8001
0.8001
2,851
-0.02(-1.94%)
Aug 26, 2020
0.8479
0.8479
0.8001
0.8159
24,960
-0.02(-2.49%)
Aug 25, 2020
0.8850
0.8850
0.8367
0.8367
10,509
-0.00(-0.39%)
Aug 24, 2020
0.8500
0.8600
0.8400
0.8400
12,470
-0.01(-1.18%)
Aug 21, 2020
0.8450
0.8500
0.8450
0.8500
3,600
+0.00(+0.00%)
Aug 20, 2020
0.9100
0.9100
0.8500
0.8500
7,162
-0.01(-0.99%)
Aug 19, 2020
0.8800
0.8800
0.8410
0.8585
23,590
-0.00(-0.39%)
Aug 18, 2020
0.8700
0.9300
0.8400
0.8619
24,560
+0.00(+0.22%)
Aug 17, 2020
0.9397
0.9980
0.8000
0.8600
94,434
-0.04(-3.91%)
Aug 14, 2020
0.9900
1.000
0.8860
0.8950
96,300
-0.06(-6.18%)
Aug 13, 2020
0.9515
1.000
0.9515
0.9540
6,917
-0.05(-4.60%)
Aug 12, 2020
0.9200
1.020
0.9100
1.000
56,014
+0.01(+1.01%)
Aug 11, 2020
1.000
1.000
0.9900
0.9900
9,274
-0.02(-1.98%)
Aug 10, 2020
1.000
1.030
0.9521
1.010
116,383
+0.05(+4.96%)
Aug 07, 2020
1.020
1.030
0.9622
0.9623
5,900
+0.00(+0.24%)
Aug 06, 2020
0.9500
1.050
0.9500
0.9600
36,144
-0.03(-3.00%)
Aug 05, 2020
0.9800
0.9960
0.9500
0.9897
3,363
-0.01(-0.63%)
Aug 04, 2020
0.9600
0.9970
0.9600
0.9960
6,866
+0.04(+3.74%)
Aug 03, 2020
0.9500
0.9932
0.9500
0.9601
2,275
+0.01(+0.99%)
Jul 31, 2020
0.9501
0.9563
0.9500
0.9507
5,900
-0.00(-0.24%)
Jul 30, 2020
0.9800
0.9800
0.9501
0.9530
12,812
-0.03(-2.77%)
Jul 29, 2020
1.000
1.003
0.9701
0.9801
4,779
-0.02(-1.59%)
Jul 28, 2020
0.9716
1.000
0.9600
0.9959
7,212
+0.02(+2.25%)
Jul 27, 2020
0.9900
0.9900
0.9650
0.9740
3,514
-0.02(-1.62%)
Jul 24, 2020
0.9900
1.011
0.9300
0.9900
118,700
+0.01(+1.02%)
Jul 23, 2020
1.050
1.050
0.9752
0.9800
94,823
-0.02(-2.00%)
Jul 22, 2020
0.9700
1.040
0.9600
1.000
66,413
+0.00(+0.39%)
Jul 21, 2020
1.039
1.040
0.9900
0.9961
51,440
-0.00(-0.39%)
Jul 20, 2020
1.030
1.039
0.9548
1.000
51,865
+0.01(+0.50%)
Jul 17, 2020
1.000
1.000
0.9500
0.9950
55,900
+0.05(+4.74%)
Jul 16, 2020
1.050
1.090
0.9500
0.9500
62,330
-0.12(-11.02%)
Jul 15, 2020
1.086
1.100
1.050
1.068
18,221
+0.01(+0.72%)
Jul 14, 2020
1.070
1.090
1.050
1.060
8,490
-0.02(-1.85%)
Jul 13, 2020
1.100
1.105
1.080
1.080
3,567
+0.01(+0.93%)
Jul 10, 2020
1.060
1.110
1.050
1.070
10,700
+0.01(+0.94%)
Jul 09, 2020
1.050
1.075
1.050
1.060
12,435
-0.02(-1.85%)
Jul 08, 2020
1.100
1.140
1.050
1.080
31,465
-0.02(-1.82%)
Jul 07, 2020
1.115
1.155
1.100
1.100
9,031
+0.00(+0.00%)
Jul 06, 2020
1.160
1.160
1.090
1.100
30,619
-0.04(-3.51%)
Jul 02, 2020
1.190
1.190
1.110
1.140
10,600
-0.01(-0.96%)
Jul 01, 2020
1.180
1.180
1.130
1.151
5,460
-0.01(-0.78%)
Jun 30, 2020
1.150
1.220
1.110
1.160
33,287
+0.01(+0.86%)
Jun 29, 2020
1.160
1.190
1.150
1.150
10,055
-0.01(-0.49%)
Jun 26, 2020
1.150
1.156
1.150
1.156
2,900
-0.01(-1.21%)
Jun 25, 2020
1.190
1.190
1.150
1.170
18,781
-0.04(-3.31%)
Jun 24, 2020
1.180
1.250
1.170
1.210
40,804
+0.05(+4.31%)
Jun 23, 2020
1.200
1.200
1.160
1.160
7,448
-0.02(-1.69%)
Jun 22, 2020
1.200
1.250
1.160
1.180
21,986
-0.05(-4.07%)
Jun 19, 2020
1.230
1.260
1.220
1.230
32,100
-0.01(-0.81%)
Jun 18, 2020
1.250
1.285
1.180
1.240
56,849
-0.03(-2.36%)
Jun 17, 2020
1.210
1.300
1.200
1.270
104,818
+0.03(+2.42%)
Jun 16, 2020
1.150
1.300
1.150
1.240
24,631
-0.01(-0.79%)
Jun 15, 2020
1.330
1.330
1.150
1.250
54,119
-0.05(-3.85%)
Jun 12, 2020
1.200
1.340
1.150
1.300
238,400
+0.15(+13.04%)
Jun 11, 2020
1.140
1.200
1.030
1.150
39,823
+0.01(+0.88%)
Jun 10, 2020
1.100
1.160
1.020
1.140
105,325
+0.02(+1.79%)
Jun 09, 2020
1.180
1.200
1.110
1.120
64,414
-0.06(-5.08%)
Jun 08, 2020
1.190
1.190
1.130
1.180
40,366
-0.01(-0.84%)
Jun 05, 2020
1.150
1.200
1.100
1.190
115,900
+0.05(+4.39%)
Jun 04, 2020
1.120
1.150
1.110
1.140
55,622
-0.01(-0.87%)
Jun 03, 2020
1.123
1.160
1.119
1.150
73,861
+0.00(+0.00%)
Jun 02, 2020
1.170
1.179
1.110
1.150
60,857
-0.03(-2.54%)
Jun 01, 2020
1.200
1.200
1.180
1.180
16,995
-0.01(-0.84%)
May 29, 2020
1.200
1.200
1.180
1.190
63,700
-0.01(-0.42%)
May 28, 2020
1.194
1.195
1.194
1.195
633
+0.02(+1.27%)
May 27, 2020
1.200
1.210
1.180
1.180
21,116
+0.00(+0.00%)
May 26, 2020
1.170
1.200
1.150
1.180
24,340
+0.04(+3.51%)
May 22, 2020
1.180
1.180
1.140
1.140
11,100
-0.03(-2.56%)
May 21, 2020
1.140
1.180
1.130
1.170
50,777
+0.03(+2.63%)
May 20, 2020
1.100
1.140
1.080
1.140
310,363
+0.04(+3.64%)
May 19, 2020
1.100
1.110
1.100
1.100
67,693
-0.02(-1.79%)
May 18, 2020
1.060
1.130
1.060
1.120
21,354
+0.07(+6.16%)
May 15, 2020
1.020
1.080
1.020
1.055
12,500
+0.02(+2.43%)
May 14, 2020
1.030
1.050
1.010
1.030
154,201
-0.02(-1.53%)
May 13, 2020
1.070
1.070
1.025
1.046
44,510
-0.00(-0.38%)
May 12, 2020
1.030
1.100
1.020
1.050
44,118
+0.02(+1.94%)
May 11, 2020
1.000
1.060
1.000
1.030
39,405
-0.03(-2.83%)
May 08, 2020
1.060
1.085
1.055
1.060
46,700
+0.00(+0.00%)
May 07, 2020
1.020
1.100
1.020
1.060
95,004
+0.03(+2.91%)
May 06, 2020
1.020
1.065
1.020
1.030
69,409
-0.01(-0.96%)
May 05, 2020
1.050
1.087
1.040
1.040
45,289
-0.01(-0.95%)
May 04, 2020
1.070
1.070
1.000
1.050
46,622
+0.00(+0.36%)
May 01, 2020
0.9598
1.114
0.9598
1.046
125,900
+0.09(+9.01%)
Apr 30, 2020
0.9650
0.9650
0.9300
0.9597
2,497
+0.01(+1.02%)
Apr 29, 2020
0.9700
0.9700
0.9300
0.9500
30,643
+0.02(+2.15%)
Apr 28, 2020
0.9300
0.9698
0.9300
0.9300
50,711
-0.01(-0.55%)
Apr 27, 2020
0.9471
0.9500
0.9124
0.9351
26,239
-0.00(-0.52%)
Apr 24, 2020
0.9577
0.9577
0.9200
0.9400
50,500
+0.01(+1.08%)
Apr 23, 2020
0.9577
0.9698
0.9300
0.9300
52,963
+0.03(+3.33%)
Apr 22, 2020
0.9700
0.9800
0.9000
0.9000
89,544
-0.02(-2.17%)
Apr 21, 2020
0.9700
0.9700
0.9200
0.9200
52,460
-0.05(-5.13%)
Apr 20, 2020
0.9800
0.9800
0.9300
0.9697
26,587
+0.04(+4.27%)
Apr 17, 2020
0.9300
0.9800
0.9300
0.9300
28,300
+0.00(+0.00%)
Apr 16, 2020
0.9949
0.9949
0.9300
0.9300
27,940
+0.01(+1.09%)
Apr 15, 2020
1.000
1.010
0.9200
0.9200
47,213
-0.04(-4.17%)
Apr 14, 2020
0.9800
1.030
0.9600
0.9600
81,078
-0.02(-2.04%)
Apr 13, 2020
0.9800
0.9801
0.9102
0.9800
6,428
-0.02(-1.88%)
Apr 09, 2020
0.9888
0.9988
0.9500
0.9988
6,400
+0.05(+5.14%)
Apr 08, 2020
0.9888
0.9988
0.9146
0.9500
108,953
-0.05(-4.99%)
Apr 07, 2020
0.9477
1.020
0.9477
0.9999
128,999
+0.10(+10.78%)
Apr 06, 2020
0.9007
1.000
0.9007
0.9026
54,179
-0.03(-2.77%)
Apr 03, 2020
0.8888
0.9300
0.8888
0.9283
2,800
+0.03(+3.14%)
Apr 02, 2020
0.9223
0.9966
0.9000
0.9000
136,202
-0.05(-5.26%)
Apr 01, 2020
1.000
1.000
0.9000
0.9500
193,785
-0.06(-5.94%)
Mar 31, 2020
1.000
1.030
0.9200
1.010
194,567
+0.02(+1.99%)
Mar 30, 2020
0.9999
1.010
0.9828
0.9903
107,697
-0.01(-0.97%)
Mar 27, 2020
1.000
1.020
0.9800
1.000
128,800
+0.01(+0.50%)
Mar 26, 2020
1.000
1.010
0.9529
0.9950
13,678
+0.04(+3.99%)
Mar 25, 2020
1.000
1.030
0.9500
0.9568
204,263
-0.04(-4.27%)
Mar 24, 2020
0.9700
0.9995
0.9300
0.9995
15,109
+0.03(+3.04%)
Mar 23, 2020
0.9265
0.9700
0.9265
0.9700
1,557
+0.00(+0.00%)
Mar 20, 2020
0.9500
1.010
0.8500
0.9700
365,200
+0.24(+32.93%)
Mar 19, 2020
1.020
1.120
0.5701
0.7297
154,972
-0.28(-27.96%)
Mar 18, 2020
1.070
1.100
1.013
1.013
53,015
-0.09(-8.38%)
Mar 17, 2020
1.057
1.130
1.013
1.105
33,016
-0.02(-2.17%)
Mar 16, 2020
1.090
1.130
1.050
1.130
6,166
-0.02(-1.74%)
Mar 13, 2020
1.090
1.192
1.090
1.150
64,400
+0.05(+4.80%)
Mar 12, 2020
1.189
1.194
1.070
1.097
23,263
-0.12(-10.06%)
Mar 11, 2020
1.240
1.260
1.200
1.220
28,315
+0.06(+5.63%)
Mar 10, 2020
1.190
1.288
1.155
1.155
31,052
+0.02(+1.32%)
Mar 09, 2020
1.320
1.358
1.100
1.140
89,258
-0.21(-15.56%)
Mar 06, 2020
1.340
1.370
1.300
1.350
14,000
+0.01(+0.75%)
Mar 05, 2020
1.360
1.390
1.300
1.340
24,493
-0.03(-2.19%)
Mar 04, 2020
1.350
1.380
1.350
1.370
45,371
+0.02(+1.48%)
Mar 03, 2020
1.330
1.350
1.300
1.350
45,447
+0.04(+3.05%)
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.