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
Micro Focus Intl Plc ADR
(NY:
MFGP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 30, 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 (%)
Jan 30, 2023
0
+0.00(+0.00%)
Jan 27, 2023
6.510
6.546
6.500
6.510
169,722
-0.02(-0.31%)
Jan 26, 2023
6.520
6.550
6.510
6.530
287,059
+0.00(+0.00%)
Jan 25, 2023
6.480
6.565
6.465
6.530
510,344
+0.05(+0.77%)
Jan 24, 2023
6.470
6.540
6.460
6.480
298,289
+0.00(+0.00%)
Jan 23, 2023
6.490
6.525
6.480
6.480
509,674
-0.03(-0.46%)
Jan 20, 2023
6.480
6.550
6.480
6.510
141,242
+0.02(+0.31%)
Jan 19, 2023
6.500
6.530
6.490
6.490
332,980
-0.01(-0.15%)
Jan 18, 2023
6.520
6.540
6.500
6.500
407,130
+0.03(+0.46%)
Jan 17, 2023
6.440
6.470
6.440
6.470
276,689
+0.04(+0.62%)
Jan 13, 2023
6.390
6.430
6.390
6.430
258,347
-0.01(-0.16%)
Jan 12, 2023
6.410
6.449
6.360
6.440
487,411
+0.07(+1.10%)
Jan 11, 2023
6.370
6.385
6.362
6.370
54,122
-0.03(-0.47%)
Jan 10, 2023
6.370
6.405
6.370
6.400
141,244
+0.01(+0.16%)
Jan 09, 2023
6.390
6.420
6.370
6.390
261,177
+0.07(+1.11%)
Jan 06, 2023
6.260
6.345
6.250
6.320
1,431,146
+0.04(+0.64%)
Jan 05, 2023
6.260
6.290
6.245
6.280
135,375
-0.03(-0.48%)
Jan 04, 2023
6.320
6.350
6.300
6.310
156,226
+0.01(+0.16%)
Jan 03, 2023
6.300
6.340
6.270
6.300
1,395,783
-0.01(-0.16%)
Dec 30, 2022
6.310
6.330
6.300
6.310
160,721
+0.01(+0.16%)
Dec 29, 2022
6.330
6.345
6.295
6.300
175,935
-0.02(-0.32%)
Dec 28, 2022
6.340
6.370
6.310
6.320
155,839
+0.03(+0.48%)
Dec 27, 2022
6.280
6.315
6.280
6.290
178,762
-0.03(-0.47%)
Dec 23, 2022
6.320
6.340
6.310
6.320
437,666
+0.06(+0.96%)
Dec 22, 2022
6.250
6.270
6.210
6.260
184,993
-0.04(-0.63%)
Dec 21, 2022
6.300
6.320
6.280
6.300
111,685
-0.01(-0.16%)
Dec 20, 2022
6.280
6.350
6.280
6.310
148,925
+0.02(+0.32%)
Dec 19, 2022
6.340
6.340
6.290
6.290
129,259
-0.02(-0.32%)
Dec 16, 2022
6.220
6.325
6.220
6.310
352,159
+0.02(+0.32%)
Dec 15, 2022
6.400
6.420
6.290
6.290
166,403
-0.13(-2.02%)
Dec 14, 2022
6.390
6.440
6.360
6.420
183,231
+0.03(+0.47%)
Dec 13, 2022
6.420
6.450
6.390
6.390
174,143
+0.02(+0.31%)
Dec 12, 2022
6.360
6.370
6.335
6.370
124,053
+0.04(+0.63%)
Dec 09, 2022
6.330
6.370
6.330
6.330
139,134
+0.00(+0.00%)
Dec 08, 2022
6.320
6.340
6.310
6.330
96,896
+0.04(+0.64%)
Dec 07, 2022
6.310
6.340
6.275
6.290
191,704
+0.04(+0.64%)
Dec 06, 2022
6.290
6.335
6.245
6.250
174,752
-0.03(-0.48%)
Dec 05, 2022
6.330
6.350
6.260
6.280
170,643
-0.07(-1.10%)
Dec 02, 2022
6.320
6.370
6.300
6.350
317,784
-0.01(-0.16%)
Dec 01, 2022
6.340
6.380
6.320
6.360
189,310
+0.14(+2.25%)
Nov 30, 2022
6.200
6.240
6.170
6.220
316,089
+0.04(+0.65%)
Nov 29, 2022
6.180
6.225
6.170
6.180
94,909
+0.00(+0.00%)
Nov 28, 2022
6.210
6.260
6.170
6.180
170,321
-0.05(-0.80%)
Nov 25, 2022
6.230
6.250
6.210
6.230
158,833
+0.04(+0.65%)
Nov 23, 2022
6.130
6.200
6.130
6.190
398,018
+0.17(+2.82%)
Nov 22, 2022
6.110
6.110
5.970
6.020
218,540
-0.09(-1.47%)
Nov 21, 2022
6.140
6.150
6.100
6.110
257,943
-0.04(-0.65%)
Nov 18, 2022
6.170
6.200
6.150
6.150
325,300
+0.00(+0.00%)
Nov 17, 2022
6.130
6.160
6.100
6.150
589,925
-0.05(-0.81%)
Nov 16, 2022
6.160
6.200
6.145
6.200
479,717
+0.07(+1.14%)
Nov 15, 2022
6.190
6.210
6.110
6.130
302,406
+0.05(+0.82%)
Nov 14, 2022
6.060
6.105
6.060
6.080
247,571
-0.04(-0.65%)
Nov 11, 2022
6.070
6.145
6.055
6.120
692,492
+0.08(+1.32%)
Nov 10, 2022
6.000
6.090
5.990
6.040
1,176,731
+0.17(+2.90%)
Nov 09, 2022
5.880
5.915
5.855
5.870
406,129
-0.07(-1.18%)
Nov 08, 2022
5.960
6.000
5.930
5.940
675,995
-0.03(-0.50%)
Nov 07, 2022
5.930
5.985
5.923
5.970
409,366
+0.08(+1.36%)
Nov 04, 2022
5.840
5.910
5.810
5.890
476,298
+0.11(+1.90%)
Nov 03, 2022
5.770
5.795
5.735
5.780
392,784
-0.10(-1.70%)
Nov 02, 2022
5.920
5.970
5.870
5.880
392,886
-0.01(-0.17%)
Nov 01, 2022
5.970
5.970
5.880
5.890
253,165
-0.03(-0.51%)
Oct 31, 2022
5.920
5.940
5.910
5.920
333,213
-0.07(-1.17%)
Oct 28, 2022
5.970
6.000
5.945
5.990
369,780
+0.02(+0.34%)
Oct 27, 2022
5.960
6.005
5.945
5.970
415,102
-0.02(-0.33%)
Oct 26, 2022
5.930
6.015
5.930
5.990
486,224
+0.08(+1.35%)
Oct 25, 2022
5.860
5.940
5.860
5.910
448,599
+0.07(+1.20%)
Oct 24, 2022
5.780
5.865
5.780
5.840
303,260
+0.01(+0.17%)
Oct 21, 2022
5.710
5.850
5.705
5.830
426,908
+0.07(+1.22%)
Oct 20, 2022
5.780
5.815
5.640
5.760
584,595
-0.03(-0.52%)
Oct 19, 2022
5.800
5.805
5.710
5.790
547,190
-0.07(-1.19%)
Oct 18, 2022
5.840
5.870
5.810
5.860
334,650
-0.01(-0.17%)
Oct 17, 2022
5.840
5.915
5.840
5.870
173,485
+0.10(+1.73%)
Oct 14, 2022
5.790
5.815
5.750
5.770
194,553
-0.07(-1.20%)
Oct 13, 2022
5.770
5.905
5.750
5.840
305,246
+0.09(+1.57%)
Oct 12, 2022
5.690
5.780
5.685
5.750
144,576
+0.06(+1.05%)
Oct 11, 2022
5.700
5.770
5.680
5.690
287,773
-0.04(-0.70%)
Oct 10, 2022
5.700
5.765
5.680
5.730
304,012
-0.01(-0.17%)
Oct 07, 2022
5.740
5.765
5.700
5.740
187,165
-0.05(-0.86%)
Oct 06, 2022
5.810
5.825
5.765
5.790
192,326
-0.10(-1.70%)
Oct 05, 2022
5.820
5.920
5.800
5.890
175,034
-0.06(-1.01%)
Oct 04, 2022
5.850
5.950
5.850
5.950
163,118
+0.12(+2.06%)
Oct 03, 2022
5.810
5.860
5.785
5.830
298,290
+0.13(+2.28%)
Sep 30, 2022
5.710
5.765
5.680
5.700
250,169
-0.02(-0.35%)
Sep 29, 2022
5.670
5.750
5.630
5.720
272,131
+0.05(+0.88%)
Sep 28, 2022
5.510
5.685
5.495
5.670
381,626
+0.19(+3.47%)
Sep 27, 2022
5.550
5.565
5.430
5.480
440,050
-0.08(-1.44%)
Sep 26, 2022
5.560
5.610
5.525
5.560
459,679
-0.04(-0.71%)
Sep 23, 2022
5.680
5.700
5.580
5.600
512,540
-0.09(-1.58%)
Sep 22, 2022
5.830
5.835
5.690
5.690
454,128
-0.11(-1.90%)
Sep 21, 2022
5.870
5.890
5.790
5.800
210,883
-0.04(-0.68%)
Sep 20, 2022
5.850
5.895
5.790
5.840
239,763
-0.01(-0.17%)
Sep 19, 2022
5.810
5.875
5.760
5.850
147,273
+0.03(+0.52%)
Sep 16, 2022
5.880
5.900
5.820
5.820
580,435
-0.10(-1.69%)
Sep 15, 2022
5.920
5.965
5.880
5.920
197,801
-0.01(-0.17%)
Sep 14, 2022
5.950
5.980
5.910
5.930
246,007
+0.00(+0.00%)
Sep 13, 2022
5.940
5.970
5.910
5.930
284,497
-0.10(-1.66%)
Sep 12, 2022
6.010
6.050
5.971
6.030
382,704
+0.07(+1.17%)
Sep 09, 2022
5.950
5.980
5.920
5.960
352,610
+0.10(+1.71%)
Sep 08, 2022
5.920
5.945
5.845
5.860
347,346
-0.05(-0.85%)
Sep 07, 2022
5.880
5.940
5.871
5.910
253,521
+0.04(+0.68%)
Sep 06, 2022
5.950
5.955
5.850
5.870
446,028
-0.01(-0.17%)
Sep 02, 2022
5.950
5.970
5.870
5.880
619,825
-0.10(-1.67%)
Sep 01, 2022
5.950
6.000
5.910
5.980
561,536
-0.05(-0.83%)
Aug 31, 2022
5.960
6.060
5.955
6.030
577,727
+0.09(+1.52%)
Aug 30, 2022
6.030
6.047
5.890
5.940
619,418
-0.06(-1.00%)
Aug 29, 2022
5.950
6.050
5.810
6.000
1,256,572
-0.01(-0.17%)
Aug 26, 2022
6.130
6.140
6.010
6.010
6,909,781
+2.88(+92.01%)
Aug 25, 2022
3.100
3.155
3.100
3.130
1,702,399
+0.03(+0.97%)
Aug 24, 2022
3.060
3.130
3.050
3.100
202,593
-0.03(-0.96%)
Aug 23, 2022
3.130
3.160
3.110
3.130
185,091
-0.01(-0.32%)
Aug 22, 2022
3.170
3.170
3.105
3.140
290,766
-0.16(-4.85%)
Aug 19, 2022
3.340
3.345
3.260
3.300
168,103
-0.12(-3.51%)
Aug 18, 2022
3.380
3.420
3.345
3.420
143,802
+0.00(+0.00%)
Aug 17, 2022
3.520
3.520
3.390
3.420
135,973
-0.21(-5.79%)
Aug 16, 2022
3.610
3.670
3.605
3.630
181,635
+0.00(+0.00%)
Aug 15, 2022
3.660
3.680
3.620
3.630
549,971
-0.04(-1.09%)
Aug 12, 2022
3.650
3.705
3.650
3.670
397,146
+0.10(+2.80%)
Aug 11, 2022
3.640
3.710
3.560
3.570
216,572
-0.04(-1.11%)
Aug 10, 2022
3.500
3.630
3.500
3.610
466,257
+0.24(+7.12%)
Aug 09, 2022
3.430
3.440
3.335
3.370
200,615
-0.10(-2.88%)
Aug 08, 2022
3.510
3.565
3.460
3.470
301,531
-0.02(-0.57%)
Aug 05, 2022
3.460
3.520
3.440
3.490
192,109
+0.00(+0.00%)
Aug 04, 2022
3.500
3.540
3.470
3.490
1,018,398
+0.05(+1.45%)
Aug 03, 2022
3.420
3.480
3.420
3.440
962,541
+0.07(+2.08%)
Aug 02, 2022
3.390
3.430
3.370
3.370
157,350
-0.05(-1.46%)
Aug 01, 2022
3.400
3.475
3.380
3.420
245,601
-0.01(-0.29%)
Jul 29, 2022
3.380
3.435
3.365
3.430
348,227
+0.10(+3.00%)
Jul 28, 2022
3.360
3.360
3.260
3.330
233,572
-0.04(-1.19%)
Jul 27, 2022
3.340
3.370
3.300
3.370
276,189
+0.03(+0.90%)
Jul 26, 2022
3.340
3.370
3.290
3.340
312,960
-0.08(-2.34%)
Jul 25, 2022
3.430
3.456
3.410
3.420
183,928
+0.06(+1.79%)
Jul 22, 2022
3.420
3.450
3.360
3.360
315,141
-0.07(-2.04%)
Jul 21, 2022
3.350
3.430
3.325
3.430
728,923
+0.05(+1.48%)
Jul 20, 2022
3.302
3.404
3.292
3.380
627,826
-0.01(-0.29%)
Jul 19, 2022
3.263
3.390
3.253
3.390
317,623
+0.17(+5.15%)
Jul 18, 2022
3.253
3.292
3.224
3.224
235,360
+0.04(+1.23%)
Jul 15, 2022
3.155
3.209
3.141
3.185
446,833
+0.09(+2.84%)
Jul 14, 2022
3.077
3.097
2.999
3.097
417,269
-0.01(-0.31%)
Jul 13, 2022
3.087
3.136
3.058
3.106
416,429
-0.06(-1.85%)
Jul 12, 2022
3.185
3.243
3.165
3.165
316,973
-0.05(-1.52%)
Jul 11, 2022
3.273
3.287
3.180
3.214
526,469
-0.07(-2.08%)
Jul 08, 2022
3.263
3.336
3.224
3.282
540,328
+0.03(+0.90%)
Jul 07, 2022
3.204
3.271
3.194
3.253
424,802
+0.16(+5.05%)
Jul 06, 2022
3.067
3.106
3.038
3.097
330,721
+0.02(+0.63%)
Jul 05, 2022
2.999
3.077
2.960
3.077
934,616
-0.21(-6.53%)
Jul 01, 2022
3.233
3.302
3.214
3.292
357,604
+0.00(+0.00%)
Jun 30, 2022
3.321
3.330
3.268
3.292
377,978
-0.14(-3.99%)
Jun 29, 2022
3.448
3.458
3.400
3.429
375,686
-0.06(-1.68%)
Jun 28, 2022
3.624
3.663
3.487
3.487
462,699
-0.15(-4.03%)
Jun 27, 2022
3.624
3.683
3.605
3.634
547,448
+0.04(+1.09%)
Jun 24, 2022
3.507
3.614
3.507
3.595
647,553
+0.17(+4.84%)
Jun 23, 2022
3.478
3.497
3.390
3.429
458,372
-0.11(-3.04%)
Jun 22, 2022
3.546
3.614
3.492
3.536
1,126,664
-0.67(-16.01%)
Jun 21, 2022
4.230
4.269
4.201
4.210
350,908
+0.07(+1.65%)
Jun 17, 2022
4.103
4.176
4.044
4.142
742,706
+0.06(+1.44%)
Jun 16, 2022
4.181
4.210
4.054
4.083
523,538
-0.34(-7.73%)
Jun 15, 2022
4.298
4.445
4.298
4.425
452,114
+0.19(+4.38%)
Jun 14, 2022
4.230
4.288
4.201
4.240
311,794
+0.07(+1.64%)
Jun 13, 2022
4.279
4.288
4.118
4.171
523,514
-0.15(-3.39%)
Jun 10, 2022
4.474
4.474
4.279
4.318
366,548
-0.25(-5.56%)
Jun 09, 2022
4.650
4.684
4.572
4.572
345,035
-0.07(-1.47%)
Jun 08, 2022
4.718
4.796
4.630
4.640
659,970
-0.18(-3.65%)
Jun 07, 2022
4.660
4.816
4.645
4.816
463,527
+0.15(+3.14%)
Jun 06, 2022
4.660
4.723
4.650
4.669
380,518
+0.13(+2.80%)
Jun 03, 2022
4.562
4.582
4.503
4.542
175,610
-0.09(-1.90%)
Jun 02, 2022
4.533
4.630
4.494
4.630
113,562
+0.14(+3.04%)
Jun 01, 2022
4.572
4.619
4.455
4.494
235,651
-0.10(-2.13%)
May 31, 2022
4.621
4.660
4.557
4.591
367,811
-0.18(-3.69%)
May 27, 2022
4.718
4.767
4.689
4.767
198,169
+0.09(+1.88%)
May 26, 2022
4.523
4.679
4.513
4.679
295,326
+0.12(+2.57%)
May 25, 2022
4.455
4.591
4.455
4.562
311,310
+0.04(+0.86%)
May 24, 2022
4.572
4.582
4.455
4.523
382,775
-0.07(-1.49%)
May 23, 2022
4.572
4.630
4.518
4.591
320,111
+0.08(+1.73%)
May 20, 2022
4.552
4.577
4.406
4.513
456,357
+0.10(+2.21%)
May 19, 2022
4.337
4.464
4.328
4.415
348,392
+0.11(+2.49%)
May 18, 2022
4.435
4.503
4.308
4.308
401,561
-0.22(-4.96%)
May 17, 2022
4.523
4.586
4.450
4.533
420,874
+0.08(+1.75%)
May 16, 2022
4.425
4.513
4.411
4.455
373,223
+0.00(+0.00%)
May 13, 2022
4.308
4.455
4.308
4.455
534,830
+0.22(+5.31%)
May 12, 2022
4.142
4.293
4.137
4.230
528,134
+0.02(+0.46%)
May 11, 2022
4.357
4.429
4.210
4.210
521,022
-0.07(-1.60%)
May 10, 2022
4.308
4.332
4.191
4.279
388,870
+0.13(+3.06%)
May 09, 2022
4.288
4.318
4.142
4.152
617,052
-0.23(-5.35%)
May 06, 2022
4.396
4.469
4.318
4.386
555,951
-0.17(-3.65%)
May 05, 2022
4.728
4.728
4.513
4.552
329,382
-0.31(-6.43%)
May 04, 2022
4.816
4.865
4.665
4.865
571,749
+0.07(+1.43%)
May 03, 2022
4.943
5.031
4.777
4.796
967,207
+0.28(+6.28%)
May 02, 2022
4.523
4.588
4.440
4.513
259,144
-0.03(-0.65%)
Apr 29, 2022
4.669
4.689
4.523
4.542
398,946
-0.12(-2.52%)
Apr 28, 2022
4.572
4.665
4.557
4.660
323,095
+0.18(+3.92%)
Apr 27, 2022
4.523
4.562
4.474
4.484
344,328
-0.12(-2.55%)
Apr 26, 2022
4.757
4.767
4.601
4.601
426,115
-0.21(-4.46%)
Apr 25, 2022
4.748
4.826
4.713
4.816
364,367
+0.02(+0.41%)
Apr 22, 2022
4.865
4.923
4.787
4.796
414,399
-0.12(-2.39%)
Apr 21, 2022
5.129
5.143
4.904
4.914
468,797
-0.19(-3.64%)
Apr 20, 2022
5.187
5.202
5.060
5.099
409,117
-0.08(-1.51%)
Apr 19, 2022
5.041
5.202
5.041
5.177
680,622
+0.10(+1.92%)
Apr 18, 2022
5.070
5.129
5.050
5.080
222,169
-0.02(-0.38%)
Apr 14, 2022
5.138
5.177
5.090
5.099
302,387
-0.07(-1.32%)
Apr 13, 2022
5.050
5.168
5.050
5.168
294,636
+0.11(+2.12%)
Apr 12, 2022
5.080
5.158
5.041
5.060
381,526
-0.12(-2.26%)
Apr 11, 2022
5.080
5.207
5.075
5.177
531,646
+0.06(+1.15%)
Apr 08, 2022
5.158
5.173
5.103
5.119
242,614
-0.13(-2.42%)
Apr 07, 2022
5.226
5.275
5.177
5.246
352,103
+0.10(+1.90%)
Apr 06, 2022
5.168
5.217
5.080
5.148
493,564
+0.01(+0.19%)
Apr 05, 2022
5.246
5.265
5.129
5.138
394,039
-0.10(-1.87%)
Apr 04, 2022
5.187
5.236
5.168
5.236
267,995
+0.05(+0.94%)
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.