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
Lundin Mining Corporation
(OP:
LUNMF
)
11.02
-0.55 (-4.75%)
Streaming Delayed Price
Updated: 3:50 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 (%)
Mar 29, 2019
4.750
4.750
4.664
4.670
116,600
+0.04(+0.86%)
Mar 28, 2019
4.815
4.815
4.573
4.630
5,491
+0.03(+0.73%)
Mar 27, 2019
4.582
4.677
4.550
4.596
39,507
+0.01(+0.27%)
Mar 26, 2019
4.590
4.673
4.530
4.584
8,767
+0.08(+1.82%)
Mar 25, 2019
4.470
4.547
4.452
4.502
71,352
+0.03(+0.56%)
Mar 22, 2019
4.743
4.750
4.468
4.477
22,500
-0.39(-8.00%)
Mar 21, 2019
4.600
4.930
4.600
4.866
12,278
-0.02(-0.49%)
Mar 20, 2019
4.834
4.902
4.732
4.890
15,900
+0.06(+1.27%)
Mar 19, 2019
4.930
4.930
4.800
4.829
12,942
+0.08(+1.71%)
Mar 18, 2019
4.808
4.830
4.747
4.747
23,745
+0.01(+0.15%)
Mar 15, 2019
4.740
4.760
4.740
4.740
9,000
+0.04(+0.76%)
Mar 14, 2019
4.870
4.870
4.704
4.704
6,124
-0.12(-2.40%)
Mar 13, 2019
4.782
4.864
4.782
4.820
16,737
+0.07(+1.48%)
Mar 12, 2019
4.818
4.880
4.730
4.750
24,185
+0.03(+0.63%)
Mar 11, 2019
4.720
4.770
4.683
4.720
17,362
+0.10(+2.11%)
Mar 08, 2019
4.615
4.640
4.580
4.622
69,500
-0.06(-1.38%)
Mar 07, 2019
4.865
4.865
4.661
4.687
49,732
-0.22(-4.53%)
Mar 06, 2019
5.170
5.191
4.600
4.910
56,302
-0.26(-5.04%)
Mar 05, 2019
5.110
5.200
5.060
5.170
30,383
+0.16(+3.19%)
Mar 04, 2019
5.124
5.124
5.000
5.010
30,085
-0.10(-2.00%)
Mar 01, 2019
5.123
5.190
5.060
5.112
51,900
-0.01(-0.24%)
Feb 28, 2019
5.130
5.150
5.067
5.125
19,334
-0.06(-1.14%)
Feb 27, 2019
5.230
5.230
5.129
5.184
17,414
-0.08(-1.44%)
Feb 26, 2019
5.252
5.270
5.175
5.260
10,337
-0.04(-0.75%)
Feb 25, 2019
5.393
5.393
5.201
5.300
23,020
-0.08(-1.49%)
Feb 22, 2019
5.290
5.396
5.150
5.380
31,900
+0.31(+6.12%)
Feb 21, 2019
5.000
5.070
4.976
5.070
18,899
-0.00(-0.00%)
Feb 20, 2019
4.942
5.220
4.942
5.070
59,941
+0.05(+1.00%)
Feb 19, 2019
4.760
5.050
4.734
5.020
39,456
+0.12(+2.44%)
Feb 15, 2019
4.640
4.989
4.630
4.900
70,600
+0.35(+7.70%)
Feb 14, 2019
4.480
4.610
4.450
4.550
34,574
+0.05(+1.07%)
Feb 13, 2019
4.500
4.571
4.470
4.502
33,084
+0.04(+0.93%)
Feb 12, 2019
4.492
4.520
4.428
4.460
11,990
-0.01(-0.28%)
Feb 11, 2019
4.467
4.510
4.360
4.473
19,295
-0.04(-0.79%)
Feb 08, 2019
4.550
4.550
4.470
4.508
12,600
-0.06(-1.23%)
Feb 07, 2019
4.640
4.650
4.564
4.564
12,540
-0.11(-2.26%)
Feb 06, 2019
4.690
4.780
4.647
4.670
29,797
+0.01(+0.21%)
Feb 05, 2019
4.613
4.678
4.542
4.660
22,599
+0.07(+1.54%)
Feb 04, 2019
4.498
4.589
4.498
4.589
38,044
+0.06(+1.31%)
Feb 01, 2019
4.579
4.593
4.470
4.530
16,400
-0.05(-1.13%)
Jan 31, 2019
4.700
4.700
4.549
4.582
14,985
-0.06(-1.25%)
Jan 30, 2019
4.580
4.684
4.550
4.640
19,101
+0.11(+2.43%)
Jan 29, 2019
4.140
4.559
4.140
4.530
25,717
+0.04(+0.90%)
Jan 28, 2019
4.360
4.490
4.330
4.489
32,800
+0.09(+2.03%)
Jan 25, 2019
4.248
4.420
4.220
4.400
31,900
+0.27(+6.55%)
Jan 24, 2019
4.189
4.189
4.101
4.130
19,533
-0.06(-1.44%)
Jan 23, 2019
4.222
4.222
4.180
4.190
14,560
+0.03(+0.72%)
Jan 22, 2019
4.500
4.500
4.160
4.160
24,535
-0.34(-7.56%)
Jan 18, 2019
4.610
4.622
4.500
4.500
15,600
-0.06(-1.32%)
Jan 17, 2019
4.480
4.590
4.440
4.560
16,853
+0.09(+2.01%)
Jan 16, 2019
4.470
4.493
4.441
4.470
13,244
+0.07(+1.59%)
Jan 15, 2019
4.440
4.470
4.360
4.400
26,412
-0.04(-0.88%)
Jan 14, 2019
4.482
4.495
4.420
4.439
40,379
+0.01(+0.20%)
Jan 11, 2019
4.417
4.470
4.390
4.430
41,200
-0.01(-0.22%)
Jan 10, 2019
4.450
4.470
4.412
4.440
23,748
-0.06(-1.33%)
Jan 09, 2019
4.499
4.545
4.470
4.500
51,975
+0.08(+1.83%)
Jan 08, 2019
4.460
4.460
4.361
4.419
13,247
+0.08(+1.83%)
Jan 07, 2019
4.520
4.520
4.328
4.340
385,505
-0.13(-2.83%)
Jan 04, 2019
4.212
4.500
4.200
4.467
41,300
+0.41(+10.05%)
Jan 03, 2019
4.370
4.370
4.050
4.059
19,027
-0.18(-4.31%)
Jan 02, 2019
4.310
4.310
4.042
4.242
20,786
+0.13(+3.17%)
Dec 31, 2018
4.100
4.122
3.981
4.111
53,500
+0.04(+1.07%)
Dec 28, 2018
4.180
4.200
4.040
4.068
31,700
+0.01(+0.31%)
Dec 27, 2018
4.010
4.143
4.000
4.055
20,051
-0.01(-0.34%)
Dec 26, 2018
3.920
4.069
3.910
4.069
7,357
+0.08(+2.04%)
Dec 24, 2018
3.960
4.061
3.940
3.987
15,500
+0.03(+0.69%)
Dec 21, 2018
4.000
4.117
3.906
3.960
37,200
-0.10(-2.46%)
Dec 20, 2018
4.102
4.230
4.030
4.060
90,142
+0.01(+0.28%)
Dec 19, 2018
4.302
4.360
4.048
4.048
85,153
-0.17(-4.00%)
Dec 18, 2018
4.251
4.310
4.217
4.217
34,055
-0.05(-1.24%)
Dec 17, 2018
4.250
4.460
4.250
4.270
34,751
+0.02(+0.47%)
Dec 14, 2018
4.201
4.298
4.190
4.250
14,500
-0.04(-0.93%)
Dec 13, 2018
4.340
4.340
4.290
4.290
4,342
+0.03(+0.70%)
Dec 12, 2018
4.350
4.400
4.260
4.260
26,846
+0.00(+0.00%)
Dec 11, 2018
4.350
4.350
4.260
4.260
45,355
-0.01(-0.13%)
Dec 10, 2018
4.451
4.451
4.230
4.266
37,853
-0.23(-5.09%)
Dec 07, 2018
4.561
4.561
4.490
4.495
37,700
+0.04(+1.00%)
Dec 06, 2018
4.539
4.539
4.311
4.450
20,057
-0.22(-4.72%)
Dec 04, 2018
4.839
4.839
4.670
4.670
22,700
-0.19(-3.93%)
Dec 03, 2018
4.645
4.896
4.560
4.861
160,779
+0.53(+12.27%)
Nov 30, 2018
4.241
4.330
4.153
4.330
177,500
+0.03(+0.70%)
Nov 29, 2018
4.231
4.410
4.230
4.300
35,833
+0.25(+6.17%)
Nov 28, 2018
3.930
4.070
3.870
4.050
9,972
+0.18(+4.54%)
Nov 27, 2018
3.964
3.964
3.800
3.874
28,462
-0.12(-2.90%)
Nov 26, 2018
4.067
4.100
3.990
3.990
53,021
-0.08(-1.97%)
Nov 23, 2018
4.149
4.149
4.060
4.070
4,500
-0.14(-3.40%)
Nov 21, 2018
4.213
4.213
4.213
0
+0.26(+6.55%)
Nov 20, 2018
4.000
4.035
3.920
3.954
24,544
-0.14(-3.32%)
Nov 19, 2018
4.280
4.280
4.090
4.090
32,713
-0.19(-4.44%)
Nov 16, 2018
4.353
4.353
4.240
4.280
19,500
-0.06(-1.45%)
Nov 15, 2018
4.340
4.390
4.280
4.343
13,572
+0.18(+4.37%)
Nov 14, 2018
4.184
4.230
4.053
4.161
17,340
-0.05(-1.16%)
Nov 13, 2018
4.044
4.210
4.044
4.210
16,264
+0.19(+4.73%)
Nov 12, 2018
4.200
4.200
3.967
4.020
14,485
-0.03(-0.74%)
Nov 09, 2018
4.151
4.151
4.023
4.050
15,600
-0.18(-4.36%)
Nov 08, 2018
4.360
4.381
4.235
4.235
12,495
-0.21(-4.67%)
Nov 07, 2018
4.382
4.442
4.380
4.442
15,628
+0.14(+3.30%)
Nov 06, 2018
4.355
4.355
4.271
4.300
17,540
-0.03(-0.69%)
Nov 05, 2018
4.400
4.449
4.300
4.330
21,020
-0.03(-0.69%)
Nov 02, 2018
4.630
4.630
4.360
4.360
7,000
-0.13(-2.83%)
Nov 01, 2018
4.236
4.497
4.201
4.487
55,911
+0.43(+10.49%)
Oct 31, 2018
4.072
4.145
4.050
4.061
7,420
+0.05(+1.27%)
Oct 30, 2018
3.972
4.050
3.940
4.010
10,123
+0.11(+2.82%)
Oct 29, 2018
4.180
4.180
3.892
3.900
20,457
-0.06(-1.52%)
Oct 26, 2018
3.677
4.015
3.677
3.960
41,500
+0.16(+4.21%)
Oct 25, 2018
3.650
3.960
3.600
3.800
165,934
+0.09(+2.43%)
Oct 24, 2018
3.927
3.940
3.697
3.710
415,652
-0.22(-5.60%)
Oct 23, 2018
4.175
4.220
3.830
3.930
272,397
-0.15(-3.68%)
Oct 22, 2018
4.125
4.210
4.039
4.080
28,043
-0.07(-1.69%)
Oct 19, 2018
4.238
4.248
4.132
4.150
16,400
-0.02(-0.48%)
Oct 18, 2018
4.410
4.410
4.170
4.170
52,477
-0.28(-6.33%)
Oct 17, 2018
4.525
4.550
4.420
4.452
15,472
-0.09(-1.94%)
Oct 16, 2018
4.580
4.590
4.530
4.540
43,261
-0.08(-1.73%)
Oct 15, 2018
4.689
4.700
4.600
4.620
78,501
-0.01(-0.18%)
Oct 12, 2018
4.708
4.708
4.590
4.628
20,400
+0.07(+1.46%)
Oct 11, 2018
4.510
4.610
4.500
4.562
27,229
-0.09(-1.90%)
Oct 10, 2018
4.790
4.810
4.650
4.650
24,929
-0.21(-4.32%)
Oct 09, 2018
4.910
4.910
4.810
4.860
25,873
-0.18(-3.57%)
Oct 08, 2018
4.970
5.090
4.850
5.040
14,470
+0.13(+2.65%)
Oct 05, 2018
5.020
5.035
4.870
4.910
57,200
-0.12(-2.39%)
Oct 04, 2018
5.224
5.250
5.010
5.030
6,525
-0.16(-3.08%)
Oct 03, 2018
5.322
5.322
5.190
5.190
10,793
-0.14(-2.63%)
Oct 02, 2018
5.380
5.420
5.330
5.330
4,145
-0.02(-0.36%)
Oct 01, 2018
5.327
5.375
5.230
5.349
12,071
+0.03(+0.55%)
Sep 28, 2018
5.100
5.351
5.000
5.320
75,600
+0.29(+5.76%)
Sep 27, 2018
5.156
5.156
5.030
5.030
7,411
-0.19(-3.64%)
Sep 26, 2018
5.310
5.350
5.220
5.220
6,275,349
-0.19(-3.51%)
Sep 25, 2018
5.336
5.410
5.336
5.410
13,019
+0.06(+1.13%)
Sep 24, 2018
5.565
5.565
5.342
5.350
12,694
-0.17(-3.09%)
Sep 21, 2018
5.460
5.610
5.460
5.520
15,100
+0.02(+0.36%)
Sep 20, 2018
5.490
5.500
5.420
5.500
24,212
+0.18(+3.40%)
Sep 19, 2018
5.127
5.330
5.127
5.319
18,028
+0.22(+4.29%)
Sep 18, 2018
5.140
5.140
5.030
5.100
14,089
+0.09(+1.81%)
Sep 17, 2018
4.930
5.040
4.930
5.010
17,171
+0.12(+2.45%)
Sep 14, 2018
4.920
4.944
4.880
4.890
17,900
-0.07(-1.41%)
Sep 13, 2018
5.120
5.120
4.892
4.960
82,690
-0.17(-3.31%)
Sep 12, 2018
4.795
5.140
4.795
5.130
17,345
+0.29(+5.99%)
Sep 11, 2018
4.747
4.840
4.700
4.840
85,988
-0.02(-0.41%)
Sep 10, 2018
4.832
4.937
4.784
4.860
15,096
-0.01(-0.28%)
Sep 07, 2018
4.761
4.950
4.670
4.874
14,900
+0.16(+3.29%)
Sep 06, 2018
4.750
4.860
4.631
4.718
176,053
-0.02(-0.47%)
Sep 05, 2018
4.764
4.820
4.730
4.741
10,825
+0.09(+1.95%)
Sep 04, 2018
4.644
4.709
4.550
4.650
102,440
-0.10(-2.11%)
Aug 31, 2018
4.750
4.750
4.750
0
-0.13(-2.66%)
Aug 30, 2018
4.940
4.969
4.860
4.880
28,982
-0.12(-2.40%)
Aug 29, 2018
5.040
5.040
4.970
5.000
17,806
-0.04(-0.87%)
Aug 28, 2018
5.118
5.170
5.000
5.044
7,498
-0.02(-0.40%)
Aug 27, 2018
5.000
5.071
4.930
5.064
13,738
+0.12(+2.50%)
Aug 24, 2018
4.891
5.010
4.891
4.941
15,000
+0.11(+2.30%)
Aug 23, 2018
4.910
4.910
4.811
4.830
26,733
-0.12(-2.46%)
Aug 22, 2018
4.900
4.980
4.890
4.952
16,485
+0.06(+1.27%)
Aug 21, 2018
4.930
4.972
4.890
4.890
45,123
+0.00(+0.00%)
Aug 20, 2018
4.940
4.970
4.890
4.890
12,861
+0.00(+0.00%)
Aug 17, 2018
4.800
4.900
4.800
4.890
18,900
+0.01(+0.20%)
Aug 16, 2018
4.810
4.937
4.810
4.880
50,295
+0.06(+1.32%)
Aug 15, 2018
4.871
5.025
4.630
4.817
50,320
-0.23(-4.62%)
Aug 14, 2018
5.081
5.110
4.975
5.050
15,846
-0.06(-1.08%)
Aug 13, 2018
5.166
5.195
5.050
5.105
36,340
-0.08(-1.64%)
Aug 10, 2018
5.190
5.240
5.190
5.190
10,800
-0.15(-2.77%)
Aug 09, 2018
5.250
5.347
5.220
5.338
9,583
+0.09(+1.67%)
Aug 08, 2018
5.218
5.250
5.170
5.250
37,879
+0.03(+0.57%)
Aug 07, 2018
5.320
5.400
5.207
5.220
69,246
-0.11(-2.06%)
Aug 06, 2018
5.390
5.440
5.300
5.330
19,505
-0.01(-0.19%)
Aug 03, 2018
5.317
5.360
5.290
5.340
13,600
+0.02(+0.38%)
Aug 02, 2018
5.295
5.356
5.279
5.320
21,574
-0.10(-1.92%)
Aug 01, 2018
5.440
5.454
5.371
5.424
158,577
-0.14(-2.45%)
Jul 31, 2018
5.492
5.590
5.492
5.560
10,260
+0.16(+2.91%)
Jul 30, 2018
5.385
5.430
5.373
5.403
8,078
-0.03(-0.50%)
Jul 27, 2018
5.503
5.503
5.430
5.430
6,000
-0.07(-1.22%)
Jul 26, 2018
5.450
5.750
5.450
5.497
32,069
-0.10(-1.76%)
Jul 25, 2018
5.610
5.610
5.520
5.595
5,388
+0.06(+1.00%)
Jul 24, 2018
5.600
5.543
5.540
5,748
+0.19(+3.55%)
Jul 23, 2018
5.330
5.430
5.330
5.350
11,352
-0.10(-1.83%)
Jul 20, 2018
5.471
5.500
5.440
5.450
14,018
+0.05(+0.93%)
Jul 19, 2018
5.566
5.566
5.380
5.400
20,465
-0.26(-4.60%)
Jul 18, 2018
5.630
5.689
5.626
5.660
11,486
-0.08(-1.39%)
Jul 17, 2018
5.617
5.760
5.617
5.740
9,281
+0.05(+0.88%)
Jul 16, 2018
5.642
5.707
5.636
5.690
15,813
+0.01(+0.18%)
Jul 13, 2018
5.634
5.700
5.634
5.680
6,105
-0.01(-0.11%)
Jul 12, 2018
5.730
5.730
5.640
5.686
25,040
-0.02(-0.34%)
Jul 11, 2018
5.650
5.730
5.630
5.706
15,568
-0.19(-3.29%)
Jul 10, 2018
5.900
5.900
5.880
5.900
10,712
+0.06(+1.03%)
Jul 09, 2018
5.810
5.844
5.740
5.840
9,073
+0.16(+2.81%)
Jul 06, 2018
5.640
5.700
5.600
5.680
8,330
-0.02(-0.31%)
Jul 05, 2018
5.601
5.700
5.601
5.698
11,366
+0.17(+3.04%)
Jul 03, 2018
5.530
5.530
5.530
0
-0.01(-0.18%)
Jul 02, 2018
6.040
6.040
5.440
5.540
20,861
+0.01(+0.18%)
Jun 29, 2018
5.490
5.559
5.460
5.530
58,149
+0.17(+3.17%)
Jun 28, 2018
5.500
5.505
5.320
5.360
53,676
-0.15(-2.78%)
Jun 27, 2018
5.726
5.726
5.510
5.513
57,198
-0.18(-3.21%)
Jun 26, 2018
5.769
5.811
5.661
5.696
24,978
-0.04(-0.77%)
Jun 25, 2018
5.950
5.961
5.740
5.740
29,667
-0.34(-5.60%)
Jun 22, 2018
6.020
6.120
6.020
6.080
350,101
+0.13(+2.19%)
Jun 21, 2018
5.875
5.960
5.860
5.950
5,187
+0.04(+0.68%)
Jun 20, 2018
5.865
6.000
5.860
5.910
19,284
-0.05(-0.84%)
Jun 19, 2018
6.020
6.235
5.950
5.960
44,170
-0.26(-4.18%)
Jun 18, 2018
6.195
6.263
6.183
6.220
15,555
-0.02(-0.32%)
Jun 15, 2018
6.300
6.190
6.240
2,040,247
-0.13(-2.04%)
Jun 14, 2018
6.470
6.470
6.360
6.370
51,331
-0.19(-2.96%)
Jun 13, 2018
6.610
6.650
6.526
6.564
29,932
-0.04(-0.54%)
Jun 12, 2018
6.592
6.660
6.571
6.600
32,686
-0.03(-0.45%)
Jun 11, 2018
6.699
6.715
6.624
6.630
9,855
-0.10(-1.49%)
Jun 08, 2018
6.837
6.837
6.690
6.730
43,633
-0.12(-1.82%)
Jun 07, 2018
6.904
6.925
6.780
6.855
26,522
-0.00(-0.07%)
Jun 06, 2018
6.750
6.860
6.670
6.860
44,332
+0.19(+2.85%)
Jun 05, 2018
6.384
6.670
6.325
6.670
49,667
+0.36(+5.70%)
Jun 04, 2018
6.323
6.360
6.175
6.310
37,634
+0.05(+0.80%)
Jun 01, 2018
6.320
6.370
6.214
6.260
133,808
-0.01(-0.16%)
May 31, 2018
6.297
6.297
6.150
6.270
73,524
-0.02(-0.32%)
May 30, 2018
6.220
6.310
6.140
6.290
29,055
+0.16(+2.61%)
May 29, 2018
6.269
6.400
6.130
6.130
39,113
-0.21(-3.31%)
May 25, 2018
6.340
6.340
6.340
0
-0.22(-3.41%)
May 24, 2018
6.610
6.610
6.537
6.564
4,503
-0.05(-0.77%)
May 23, 2018
6.750
6.900
6.550
6.614
30,211
-0.28(-4.00%)
May 22, 2018
6.800
6.928
6.800
6.890
29,496
+0.14(+2.07%)
May 21, 2018
6.525
6.750
6.500
6.750
11,984
+0.14(+2.12%)
May 18, 2018
6.719
6.725
6.600
6.610
11,467
-0.13(-1.93%)
May 17, 2018
6.786
6.830
6.730
6.740
12,710
+0.04(+0.61%)
May 16, 2018
6.611
6.700
6.611
6.699
25,257
+0.15(+2.28%)
May 15, 2018
6.540
6.644
6.540
6.550
15,052
-0.27(-3.96%)
May 14, 2018
6.705
6.830
6.553
6.820
25,186
+0.12(+1.79%)
May 11, 2018
6.574
6.740
6.574
6.700
13,635
-0.04(-0.59%)
May 10, 2018
6.594
6.760
6.587
6.740
86,725
+0.24(+3.69%)
May 09, 2018
6.230
6.500
6.230
6.500
44,755
+0.33(+5.35%)
May 08, 2018
6.308
6.350
6.079
6.170
39,920
-0.23(-3.66%)
May 07, 2018
6.450
6.461
6.400
6.404
7,080
+0.03(+0.51%)
May 04, 2018
6.285
6.400
6.279
6.372
28,964
-0.01(-0.13%)
May 03, 2018
6.483
6.484
6.330
6.380
14,796
-0.05(-0.85%)
May 02, 2018
6.370
6.530
6.370
6.435
38,741
+0.05(+0.86%)
May 01, 2018
6.530
6.530
6.280
6.380
21,477
-0.25(-3.77%)
Apr 30, 2018
6.430
6.710
6.430
6.630
18,764
+0.13(+2.00%)
Apr 27, 2018
6.304
6.801
6.290
6.500
29,440
+0.18(+2.85%)
Apr 26, 2018
6.412
6.460
6.300
6.320
59,215
+0.05(+0.80%)
Apr 25, 2018
6.790
6.790
6.268
6.270
23,072
-0.23(-3.54%)
Apr 24, 2018
6.601
6.760
6.450
6.500
85,695
+0.04(+0.55%)
Apr 23, 2018
6.544
6.845
6.450
6.465
67,480
-0.18(-2.65%)
Apr 20, 2018
6.660
6.710
6.630
6.640
21,181
+0.05(+0.76%)
Apr 19, 2018
6.629
6.760
6.571
6.590
44,788
-0.02(-0.30%)
Apr 18, 2018
6.597
6.726
6.440
6.610
67,180
+0.23(+3.61%)
Apr 17, 2018
6.380
6.500
6.340
6.380
28,609
+0.03(+0.51%)
Apr 16, 2018
6.465
6.567
6.299
6.348
50,111
-0.02(-0.35%)
Apr 13, 2018
6.530
6.530
6.370
6.370
12,841
-0.04(-0.59%)
Apr 12, 2018
6.473
6.481
6.408
6.408
26,021
-0.20(-2.98%)
Apr 11, 2018
6.610
6.670
6.550
6.605
26,096
-0.01(-0.20%)
Apr 10, 2018
6.657
6.780
6.610
6.619
62,488
+0.25(+3.90%)
Apr 09, 2018
6.540
6.540
6.340
6.370
11,035
-0.10(-1.55%)
Apr 06, 2018
6.800
6.850
6.450
6.470
22,263
-0.40(-5.82%)
Apr 05, 2018
6.700
6.946
6.700
6.870
37,390
+0.22(+3.26%)
Apr 04, 2018
6.750
6.750
6.450
6.653
13,787
-0.14(-2.02%)
Apr 03, 2018
6.940
6.940
6.604
6.790
17,115
+0.26(+3.98%)
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.