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
Credit Agricole S.A.
(OP:
CRARY
)
8.140
-0.335 (-3.95%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 28, 2024
7.410
7.450
7.390
7.420
125,002
+0.11(+1.53%)
Mar 27, 2024
7.290
7.350
7.280
7.308
197,913
+0.01(+0.11%)
Mar 26, 2024
7.290
7.360
7.290
7.300
194,938
+0.09(+1.25%)
Mar 25, 2024
7.190
7.228
7.190
7.210
93,469
+0.02(+0.28%)
Mar 22, 2024
7.230
7.240
7.170
7.190
110,688
-0.07(-0.96%)
Mar 21, 2024
7.240
7.270
7.210
7.260
213,196
+0.07(+0.97%)
Mar 20, 2024
7.100
7.260
7.100
7.190
141,882
+0.04(+0.56%)
Mar 19, 2024
7.170
7.180
7.120
7.150
255,083
+0.05(+0.70%)
Mar 18, 2024
7.090
7.100
7.080
7.100
106,876
+0.06(+0.85%)
Mar 15, 2024
7.020
7.050
7.000
7.040
191,422
-0.03(-0.42%)
Mar 14, 2024
7.080
7.080
7.020
7.070
122,728
+0.03(+0.43%)
Mar 13, 2024
7.060
7.090
7.040
7.040
95,229
+0.01(+0.14%)
Mar 12, 2024
7.040
7.055
7.000
7.030
231,358
+0.03(+0.43%)
Mar 11, 2024
6.970
7.030
6.950
7.000
200,338
+0.08(+1.16%)
Mar 08, 2024
6.940
6.970
6.910
6.920
162,238
-0.05(-0.72%)
Mar 07, 2024
6.930
6.980
6.917
6.970
181,005
+0.15(+2.20%)
Mar 06, 2024
6.774
6.820
6.760
6.820
140,190
+0.08(+1.19%)
Mar 05, 2024
6.784
6.810
6.740
6.740
195,457
-0.07(-1.03%)
Mar 04, 2024
6.740
6.820
6.740
6.810
189,866
+0.01(+0.15%)
Mar 01, 2024
6.740
6.800
6.730
6.800
191,382
+0.10(+1.49%)
Feb 29, 2024
6.770
6.770
6.691
6.700
60,349
-0.04(-0.59%)
Feb 28, 2024
6.750
6.790
6.740
6.740
155,960
-0.03(-0.44%)
Feb 27, 2024
6.670
6.790
6.670
6.770
284,997
+0.09(+1.35%)
Feb 26, 2024
6.660
6.770
6.660
6.680
98,687
-0.06(-0.89%)
Feb 23, 2024
6.740
6.779
6.720
6.740
95,648
-0.01(-0.15%)
Feb 22, 2024
6.720
6.810
6.720
6.750
135,281
+0.01(+0.15%)
Feb 21, 2024
6.735
6.750
6.701
6.740
209,728
+0.07(+1.05%)
Feb 20, 2024
6.685
6.700
6.650
6.670
163,245
+0.16(+2.46%)
Feb 16, 2024
6.555
6.570
6.510
6.510
290,205
-0.03(-0.46%)
Feb 15, 2024
6.540
6.590
6.505
6.540
78,316
+0.04(+0.62%)
Feb 14, 2024
6.450
6.550
6.450
6.500
59,131
+0.05(+0.78%)
Feb 13, 2024
6.480
6.494
6.430
6.450
144,449
-0.10(-1.53%)
Feb 12, 2024
6.500
6.560
6.450
6.550
195,937
+0.02(+0.31%)
Feb 09, 2024
6.580
6.590
6.510
6.530
169,859
-0.06(-0.91%)
Feb 08, 2024
6.630
6.650
6.510
6.590
123,587
-0.41(-5.86%)
Feb 07, 2024
6.950
7.050
6.900
7.000
135,310
+0.00(+0.00%)
Feb 06, 2024
6.960
7.000
6.960
7.000
157,746
+0.00(+0.00%)
Feb 05, 2024
6.990
7.000
6.950
7.000
288,529
-0.06(-0.85%)
Feb 02, 2024
7.050
7.070
7.010
7.060
150,616
+0.03(+0.43%)
Feb 01, 2024
7.007
7.030
6.930
7.030
113,522
-0.14(-1.95%)
Jan 31, 2024
7.200
7.230
7.091
7.170
416,758
-0.03(-0.42%)
Jan 30, 2024
7.190
7.210
7.160
7.200
224,986
+0.03(+0.42%)
Jan 29, 2024
7.130
7.180
7.100
7.170
220,063
-0.10(-1.38%)
Jan 26, 2024
7.280
7.310
7.250
7.270
97,481
+0.02(+0.24%)
Jan 25, 2024
7.245
7.260
7.190
7.253
210,040
+0.02(+0.32%)
Jan 24, 2024
7.240
7.290
7.210
7.230
119,428
+0.08(+1.12%)
Jan 23, 2024
7.175
7.190
7.140
7.150
167,031
-0.03(-0.42%)
Jan 22, 2024
7.200
7.220
7.180
7.180
134,520
-0.02(-0.28%)
Jan 19, 2024
7.180
7.210
7.130
7.200
115,364
+0.05(+0.70%)
Jan 18, 2024
7.110
7.150
7.040
7.150
123,571
+0.06(+0.85%)
Jan 17, 2024
7.000
7.090
7.000
7.090
189,479
-0.02(-0.28%)
Jan 16, 2024
7.130
7.170
7.100
7.110
199,616
-0.04(-0.58%)
Jan 12, 2024
7.140
7.190
7.140
7.152
170,163
+0.00(+0.02%)
Jan 11, 2024
7.150
7.170
7.070
7.150
80,278
-0.08(-1.11%)
Jan 10, 2024
7.240
7.260
7.220
7.230
147,279
-0.01(-0.14%)
Jan 09, 2024
7.250
7.250
7.210
7.240
453,241
-0.05(-0.69%)
Jan 08, 2024
7.250
7.310
7.240
7.290
110,253
+0.09(+1.21%)
Jan 05, 2024
7.185
7.250
7.155
7.202
175,889
+0.07(+1.02%)
Jan 04, 2024
7.135
7.170
7.120
7.130
121,923
+0.07(+0.99%)
Jan 03, 2024
7.007
7.070
6.990
7.060
223,918
-0.06(-0.77%)
Jan 02, 2024
7.110
7.133
7.060
7.115
79,570
+0.06(+0.78%)
Dec 29, 2023
7.090
7.090
7.040
7.060
124,182
-0.01(-0.14%)
Dec 28, 2023
7.090
7.100
7.060
7.070
345,744
-0.06(-0.91%)
Dec 27, 2023
7.110
7.160
7.090
7.135
1,107,431
+0.04(+0.63%)
Dec 26, 2023
7.105
7.105
7.030
7.090
20,773
+0.04(+0.57%)
Dec 22, 2023
7.040
7.050
7.010
7.050
79,453
+0.05(+0.71%)
Dec 21, 2023
6.965
7.000
6.930
7.000
124,556
+0.07(+1.01%)
Dec 20, 2023
7.020
7.040
6.930
6.930
323,208
-0.06(-0.86%)
Dec 19, 2023
6.950
6.990
6.940
6.990
194,484
+0.03(+0.43%)
Dec 18, 2023
6.960
6.990
6.941
6.960
156,926
-0.04(-0.57%)
Dec 15, 2023
7.010
7.080
6.970
7.000
181,262
-0.06(-0.85%)
Dec 14, 2023
7.030
7.070
7.020
7.060
302,310
+0.15(+2.17%)
Dec 13, 2023
6.776
6.910
6.750
6.910
205,230
+0.12(+1.77%)
Dec 12, 2023
6.770
6.800
6.760
6.790
333,688
+0.03(+0.37%)
Dec 11, 2023
6.750
6.780
6.731
6.765
40,994
+0.00(+0.07%)
Dec 08, 2023
6.700
6.770
6.700
6.760
121,559
+0.10(+1.50%)
Dec 07, 2023
6.640
6.690
6.630
6.660
67,468
+0.08(+1.22%)
Dec 06, 2023
6.620
6.660
6.580
6.580
270,280
+0.07(+1.08%)
Dec 05, 2023
6.520
6.560
6.500
6.510
146,466
-0.03(-0.46%)
Dec 04, 2023
6.540
6.540
6.490
6.540
218,834
+0.00(+0.00%)
Dec 01, 2023
6.470
6.540
6.470
6.540
39,610
+0.03(+0.46%)
Nov 30, 2023
6.470
6.520
6.460
6.510
61,797
+0.10(+1.56%)
Nov 29, 2023
6.390
6.460
6.390
6.410
211,760
+0.03(+0.47%)
Nov 28, 2023
6.360
6.429
6.360
6.380
130,262
-0.00(-0.08%)
Nov 27, 2023
6.340
6.400
6.340
6.385
63,122
-0.02(-0.23%)
Nov 24, 2023
6.390
6.400
6.360
6.400
93,893
+0.05(+0.85%)
Nov 22, 2023
6.328
6.350
6.300
6.346
87,440
-0.01(-0.22%)
Nov 21, 2023
6.383
6.390
6.355
6.360
333,847
-0.06(-0.93%)
Nov 20, 2023
6.372
6.430
6.370
6.420
71,890
+0.04(+0.63%)
Nov 17, 2023
6.370
6.390
6.351
6.380
108,551
+0.07(+1.11%)
Nov 16, 2023
6.305
6.330
6.270
6.310
179,088
+0.01(+0.16%)
Nov 15, 2023
6.270
6.310
6.260
6.300
162,995
-0.05(-0.79%)
Nov 14, 2023
6.280
6.380
6.280
6.350
117,004
+0.11(+1.77%)
Nov 13, 2023
6.210
6.240
6.180
6.240
77,652
+0.00(+0.00%)
Nov 10, 2023
6.180
6.260
6.150
6.240
283,926
+0.07(+1.05%)
Nov 09, 2023
6.220
6.245
6.170
6.175
195,125
-0.08(-1.20%)
Nov 08, 2023
6.250
6.270
6.220
6.250
115,335
+0.11(+1.79%)
Nov 07, 2023
6.130
6.200
6.130
6.140
285,527
-0.07(-1.13%)
Nov 06, 2023
6.220
6.240
6.200
6.210
202,459
-0.03(-0.48%)
Nov 03, 2023
6.250
6.270
6.220
6.240
92,082
+0.12(+1.96%)
Nov 02, 2023
6.085
6.140
6.070
6.120
177,290
+0.13(+2.17%)
Nov 01, 2023
5.960
6.030
5.950
5.990
337,446
-0.01(-0.17%)
Oct 31, 2023
5.990
6.010
5.940
6.000
509,684
+0.05(+0.84%)
Oct 30, 2023
5.945
5.960
5.910
5.950
127,440
+0.12(+2.06%)
Oct 27, 2023
5.905
5.920
5.820
5.830
156,978
-0.02(-0.34%)
Oct 26, 2023
5.850
5.880
5.820
5.850
248,072
-0.04(-0.68%)
Oct 25, 2023
5.910
5.940
5.880
5.890
96,607
+0.01(+0.17%)
Oct 24, 2023
5.920
5.925
5.870
5.880
407,172
-0.09(-1.59%)
Oct 23, 2023
5.920
6.000
5.920
5.975
256,387
+0.09(+1.62%)
Oct 20, 2023
5.905
5.930
5.880
5.880
224,323
-0.06(-1.01%)
Oct 19, 2023
5.960
6.000
5.930
5.940
373,682
-0.06(-1.00%)
Oct 18, 2023
5.995
6.019
5.950
6.000
401,447
-0.05(-0.91%)
Oct 17, 2023
6.020
6.080
6.000
6.055
390,886
+0.04(+0.58%)
Oct 16, 2023
6.040
6.065
6.010
6.020
86,152
+0.08(+1.41%)
Oct 13, 2023
5.990
5.990
5.916
5.936
98,653
-0.14(-2.36%)
Oct 12, 2023
6.135
6.150
6.070
6.080
56,068
-0.08(-1.30%)
Oct 11, 2023
6.185
6.200
6.130
6.160
97,250
+0.06(+0.98%)
Oct 10, 2023
6.120
6.160
6.100
6.100
265,471
+0.07(+1.16%)
Oct 09, 2023
5.980
6.040
5.960
6.030
217,626
-0.13(-2.11%)
Oct 06, 2023
6.060
6.180
6.050
6.160
125,402
+0.18(+3.01%)
Oct 05, 2023
5.980
6.020
5.945
5.980
110,371
+0.05(+0.84%)
Oct 04, 2023
5.910
5.960
5.880
5.930
202,761
-0.01(-0.21%)
Oct 03, 2023
5.930
5.950
5.890
5.942
418,598
-0.05(-0.86%)
Oct 02, 2023
6.080
6.080
5.970
5.994
282,630
-0.13(-2.06%)
Sep 29, 2023
6.140
6.150
6.100
6.120
92,096
+0.02(+0.33%)
Sep 28, 2023
6.090
6.140
6.080
6.100
1,108,056
+0.12(+2.01%)
Sep 27, 2023
6.000
6.010
5.940
5.980
507,457
-0.01(-0.17%)
Sep 26, 2023
6.000
6.010
5.970
5.990
140,249
-0.04(-0.66%)
Sep 25, 2023
6.005
6.040
6.020
6.030
108,555
-0.02(-0.33%)
Sep 22, 2023
6.084
6.104
6.040
6.050
74,166
-0.09(-1.47%)
Sep 21, 2023
6.150
6.190
6.140
6.140
78,866
-0.06(-0.97%)
Sep 20, 2023
6.285
6.290
6.200
6.200
173,136
+0.01(+0.16%)
Sep 19, 2023
6.175
6.200
6.160
6.190
167,210
+0.07(+1.06%)
Sep 18, 2023
6.180
6.180
6.099
6.125
123,596
-0.13(-2.16%)
Sep 15, 2023
6.250
6.280
6.230
6.260
96,703
+0.05(+0.81%)
Sep 14, 2023
6.210
6.230
6.180
6.210
128,956
+0.07(+1.14%)
Sep 13, 2023
6.145
6.189
6.120
6.140
174,506
+0.03(+0.49%)
Sep 12, 2023
6.065
6.130
6.065
6.110
159,205
+0.09(+1.50%)
Sep 11, 2023
6.035
6.050
6.000
6.020
121,335
+0.10(+1.69%)
Sep 08, 2023
5.900
5.960
5.900
5.920
149,884
-0.03(-0.50%)
Sep 07, 2023
5.972
5.980
5.940
5.950
327,453
-0.04(-0.67%)
Sep 06, 2023
5.990
6.010
5.970
5.990
1,059,716
-0.04(-0.66%)
Sep 05, 2023
6.050
6.080
6.020
6.030
155,869
-0.21(-3.37%)
Sep 01, 2023
6.300
6.300
6.230
6.240
460,445
-0.03(-0.48%)
Aug 31, 2023
6.305
6.320
6.260
6.270
323,186
-0.08(-1.26%)
Aug 30, 2023
6.390
6.390
6.340
6.350
164,505
+0.00(+0.00%)
Aug 29, 2023
6.250
6.350
6.250
6.350
108,067
+0.12(+1.93%)
Aug 28, 2023
6.220
6.230
6.205
6.230
131,839
+0.06(+1.02%)
Aug 25, 2023
6.180
6.200
6.120
6.167
234,398
+0.02(+0.36%)
Aug 24, 2023
6.200
6.220
6.145
6.145
91,698
-0.05(-0.73%)
Aug 23, 2023
6.170
6.200
6.150
6.190
173,913
+0.02(+0.32%)
Aug 22, 2023
6.240
6.240
6.160
6.170
93,356
+0.01(+0.16%)
Aug 21, 2023
6.155
6.180
6.111
6.160
262,091
+0.04(+0.65%)
Aug 18, 2023
6.065
6.120
6.065
6.120
508,837
+0.01(+0.16%)
Aug 17, 2023
6.140
6.150
6.100
6.110
464,083
-0.03(-0.49%)
Aug 16, 2023
6.210
6.215
6.140
6.140
318,824
-0.07(-1.13%)
Aug 15, 2023
6.270
6.270
6.210
6.210
113,589
-0.07(-1.04%)
Aug 14, 2023
6.240
6.300
6.238
6.275
133,301
-0.00(-0.08%)
Aug 11, 2023
6.280
6.310
6.260
6.280
195,832
-0.02(-0.40%)
Aug 10, 2023
6.330
6.380
6.290
6.305
91,409
+0.04(+0.72%)
Aug 09, 2023
6.300
6.330
6.247
6.260
113,489
-0.06(-0.95%)
Aug 08, 2023
6.215
6.320
6.215
6.320
102,266
-0.13(-2.02%)
Aug 07, 2023
6.480
6.500
6.430
6.450
290,608
+0.01(+0.16%)
Aug 04, 2023
6.500
6.530
6.430
6.440
151,690
+0.38(+6.27%)
Aug 03, 2023
6.040
6.100
6.040
6.060
145,160
+0.10(+1.68%)
Aug 02, 2023
6.014
6.014
5.940
5.960
90,273
-0.12(-1.97%)
Aug 01, 2023
6.090
6.110
6.050
6.080
85,724
-0.07(-1.14%)
Jul 31, 2023
6.160
6.200
6.150
6.150
148,121
-0.05(-0.81%)
Jul 28, 2023
6.160
6.232
6.160
6.200
92,790
+0.19(+3.16%)
Jul 27, 2023
6.085
6.100
6.010
6.010
80,730
-0.12(-1.96%)
Jul 26, 2023
6.090
6.145
6.080
6.130
257,123
+0.01(+0.16%)
Jul 25, 2023
6.160
6.160
6.100
6.120
126,905
-0.04(-0.60%)
Jul 24, 2023
6.130
6.170
6.118
6.157
220,873
+0.03(+0.44%)
Jul 21, 2023
6.150
6.170
6.120
6.130
376,016
-0.01(-0.16%)
Jul 20, 2023
6.200
6.200
6.140
6.140
48,775
-0.06(-0.97%)
Jul 19, 2023
6.190
6.210
6.166
6.200
145,428
+0.03(+0.49%)
Jul 18, 2023
6.140
6.180
6.140
6.170
167,150
+0.02(+0.33%)
Jul 17, 2023
6.120
6.150
6.100
6.150
325,089
+0.04(+0.65%)
Jul 14, 2023
6.165
6.180
6.100
6.110
44,755
-0.04(-0.65%)
Jul 13, 2023
6.100
6.150
6.100
6.150
184,475
+0.15(+2.50%)
Jul 12, 2023
5.930
6.030
5.930
6.000
175,971
+0.13(+2.21%)
Jul 11, 2023
5.835
5.890
5.810
5.870
584,128
+0.09(+1.56%)
Jul 10, 2023
5.785
5.800
5.730
5.780
207,697
+0.00(+0.00%)
Jul 07, 2023
5.730
5.810
5.730
5.780
233,446
+0.08(+1.40%)
Jul 06, 2023
5.700
5.700
5.610
5.700
109,366
-0.13(-2.23%)
Jul 05, 2023
5.840
5.840
5.800
5.830
217,393
-0.11(-1.85%)
Jul 03, 2023
5.905
5.950
5.905
5.940
123,297
+0.05(+0.85%)
Jun 30, 2023
5.930
5.950
5.890
5.890
209,765
+0.05(+0.86%)
Jun 29, 2023
5.815
5.850
5.815
5.840
85,547
+0.08(+1.39%)
Jun 28, 2023
5.770
5.790
5.740
5.760
115,200
-0.01(-0.17%)
Jun 27, 2023
5.715
5.780
5.715
5.770
112,783
+0.13(+2.30%)
Jun 26, 2023
5.600
5.720
5.600
5.640
183,547
-0.01(-0.18%)
Jun 23, 2023
5.640
5.680
5.620
5.650
192,075
-0.13(-2.25%)
Jun 22, 2023
5.810
5.830
5.760
5.780
209,333
-0.11(-1.87%)
Jun 21, 2023
5.830
5.900
5.830
5.890
85,142
+0.04(+0.68%)
Jun 20, 2023
5.850
5.860
5.830
5.850
163,003
-0.03(-0.51%)
Jun 16, 2023
5.860
5.880
5.848
5.880
92,521
-0.03(-0.51%)
Jun 15, 2023
5.830
5.910
5.820
5.910
210,556
+0.03(+0.51%)
Jun 14, 2023
5.880
5.920
5.850
5.880
175,353
+0.09(+1.55%)
Jun 13, 2023
5.780
5.810
5.760
5.790
173,041
-0.01(-0.17%)
Jun 12, 2023
5.770
5.800
5.750
5.800
280,667
+0.03(+0.52%)
Jun 09, 2023
5.765
5.825
5.750
5.770
127,355
-0.10(-1.70%)
Jun 08, 2023
5.840
5.900
5.820
5.870
263,355
+0.11(+1.91%)
Jun 07, 2023
5.740
5.780
5.740
5.760
121,271
-0.02(-0.35%)
Jun 06, 2023
5.673
5.840
5.670
5.780
149,354
+0.02(+0.39%)
Jun 05, 2023
5.790
5.790
5.720
5.758
248,546
-0.06(-1.07%)
Jun 02, 2023
5.770
5.890
5.770
5.820
286,602
+0.11(+1.93%)
Jun 01, 2023
5.688
5.832
5.660
5.710
177,129
-0.03(-0.52%)
May 31, 2023
5.840
5.840
5.640
5.740
224,532
+0.01(+0.17%)
May 30, 2023
5.800
5.800
5.720
5.730
124,407
-0.18(-2.98%)
May 26, 2023
5.800
5.920
5.800
5.906
112,766
+0.14(+2.36%)
May 25, 2023
5.845
5.900
5.710
5.770
187,393
-0.51(-8.12%)
May 24, 2023
6.320
6.340
6.250
6.280
83,628
-0.10(-1.57%)
May 23, 2023
6.380
6.420
6.350
6.380
155,743
-0.01(-0.16%)
May 22, 2023
6.370
6.415
6.350
6.390
187,668
+0.00(+0.00%)
May 19, 2023
6.390
6.401
6.370
6.390
107,966
+0.07(+1.11%)
May 18, 2023
6.320
6.360
6.270
6.320
143,169
-0.01(-0.16%)
May 17, 2023
6.245
6.330
6.230
6.330
331,395
+0.02(+0.32%)
May 16, 2023
6.380
6.390
6.290
6.310
121,747
+0.00(+0.08%)
May 15, 2023
6.270
6.350
6.260
6.305
130,260
+0.02(+0.40%)
May 12, 2023
6.368
6.380
6.270
6.280
102,900
+0.00(+0.00%)
May 11, 2023
6.170
6.300
6.170
6.280
322,589
-0.08(-1.26%)
May 10, 2023
6.420
6.420
6.320
6.360
171,847
+0.27(+4.43%)
May 09, 2023
6.040
6.090
6.032
6.090
251,076
+0.00(+0.00%)
May 08, 2023
6.100
6.109
6.070
6.090
166,126
+0.03(+0.50%)
May 05, 2023
6.015
6.080
6.010
6.060
139,608
+0.18(+3.06%)
May 04, 2023
5.870
5.900
5.820
5.880
180,214
-0.05(-0.84%)
May 03, 2023
5.990
6.000
5.910
5.930
98,431
-0.06(-1.00%)
May 02, 2023
6.040
6.050
5.930
5.990
215,694
-0.08(-1.32%)
May 01, 2023
6.000
6.080
6.000
6.070
118,566
+0.01(+0.17%)
Apr 28, 2023
6.028
6.090
6.028
6.060
166,828
-0.03(-0.49%)
Apr 27, 2023
6.050
6.100
6.030
6.090
180,879
+0.14(+2.35%)
Apr 26, 2023
5.970
5.990
5.940
5.950
111,613
+0.13(+2.23%)
Apr 25, 2023
5.920
5.920
5.820
5.820
51,667
-0.18(-3.00%)
Apr 24, 2023
6.000
6.038
5.995
6.000
60,121
+0.07(+1.18%)
Apr 21, 2023
5.910
5.950
5.885
5.930
321,705
-0.07(-1.17%)
Apr 20, 2023
5.975
6.000
5.960
6.000
133,321
+0.01(+0.17%)
Apr 19, 2023
5.971
6.020
5.970
5.990
120,693
+0.04(+0.67%)
Apr 18, 2023
5.950
5.970
5.924
5.950
87,625
+0.06(+1.02%)
Apr 17, 2023
5.840
5.890
5.830
5.890
50,705
-0.09(-1.51%)
Apr 14, 2023
5.990
6.000
5.960
5.980
143,850
+0.12(+2.05%)
Apr 13, 2023
5.870
5.890
5.840
5.860
123,154
+0.04(+0.69%)
Apr 12, 2023
5.860
5.880
5.810
5.820
186,703
+0.04(+0.78%)
Apr 11, 2023
5.790
5.810
5.760
5.775
106,012
+0.07(+1.14%)
Apr 10, 2023
5.780
5.780
5.620
5.710
80,768
-0.06(-1.04%)
Apr 06, 2023
5.720
5.790
5.715
5.770
69,005
+0.12(+2.12%)
Apr 05, 2023
5.640
5.680
5.620
5.650
209,227
-0.04(-0.70%)
Apr 04, 2023
5.710
5.730
5.660
5.690
222,940
+0.02(+0.35%)
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.