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
Cresud Sacif ADR
(NQ:
CRESY
)
8.850
-0.730 (-7.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2020
2.756
3.049
2.747
3.006
223,594
+0.26(+9.43%)
Mar 30, 2020
2.678
2.804
2.658
2.747
87,525
+0.07(+2.58%)
Mar 27, 2020
2.851
3.006
2.548
2.678
269,622
-0.20(-6.91%)
Mar 26, 2020
2.756
3.101
2.695
2.876
283,296
+0.10(+3.42%)
Mar 25, 2020
2.203
2.885
2.203
2.781
532,325
+0.59(+26.77%)
Mar 24, 2020
2.073
2.272
2.021
2.194
426,474
+0.13(+6.28%)
Mar 23, 2020
2.341
2.346
2.000
2.064
455,507
-0.31(-13.09%)
Mar 20, 2020
2.358
2.515
2.263
2.375
408,080
+0.11(+4.96%)
Mar 19, 2020
2.393
2.522
2.263
2.263
316,465
-0.16(-6.43%)
Mar 18, 2020
2.704
2.747
2.384
2.419
628,948
-0.54(-18.13%)
Mar 17, 2020
2.781
3.058
2.678
2.954
454,274
+0.10(+3.32%)
Mar 16, 2020
2.807
2.971
2.591
2.859
409,864
-0.35(-10.78%)
Mar 13, 2020
3.317
3.472
3.049
3.205
436,443
-0.06(-1.85%)
Mar 12, 2020
3.257
3.369
3.127
3.265
560,916
-0.34(-9.35%)
Mar 11, 2020
3.887
3.893
3.524
3.602
311,598
-0.41(-10.32%)
Mar 10, 2020
3.732
4.043
3.671
4.017
285,172
+0.33(+8.90%)
Mar 09, 2020
4.060
4.089
3.637
3.688
440,806
-0.52(-12.32%)
Mar 06, 2020
4.207
4.284
4.107
4.207
155,128
-0.08(-1.81%)
Mar 05, 2020
4.302
4.323
4.215
4.284
187,682
-0.06(-1.39%)
Mar 04, 2020
4.371
4.431
4.328
4.345
177,506
+0.03(+0.60%)
Mar 03, 2020
4.310
4.509
4.310
4.319
199,196
+0.02(+0.40%)
Mar 02, 2020
4.189
4.336
4.145
4.302
298,330
+0.13(+3.11%)
Feb 28, 2020
4.112
4.198
4.060
4.172
458,207
-0.03(-0.62%)
Feb 27, 2020
4.224
4.328
4.189
4.198
319,999
-0.10(-2.41%)
Feb 26, 2020
4.328
4.457
4.207
4.302
263,383
-0.02(-0.40%)
Feb 25, 2020
4.379
4.440
4.276
4.319
305,102
-0.03(-0.79%)
Feb 24, 2020
4.440
4.492
4.293
4.354
553,060
-0.03(-0.59%)
Feb 21, 2020
4.388
4.423
4.276
4.379
118,893
+0.00(+0.00%)
Feb 20, 2020
4.215
4.483
4.198
4.379
236,993
+0.17(+4.11%)
Feb 19, 2020
4.215
4.319
4.172
4.207
171,819
+0.00(+0.00%)
Feb 18, 2020
4.146
4.259
4.112
4.207
185,164
+0.07(+1.67%)
Feb 14, 2020
4.267
4.336
4.120
4.138
203,634
-0.08(-1.84%)
Feb 13, 2020
4.319
4.388
4.155
4.215
227,395
-0.12(-2.79%)
Feb 12, 2020
4.276
4.405
4.276
4.336
215,076
+0.03(+0.80%)
Feb 11, 2020
4.492
4.492
4.224
4.302
273,012
-0.14(-3.11%)
Feb 10, 2020
4.397
4.500
4.397
4.440
129,096
+0.05(+1.18%)
Feb 07, 2020
4.284
4.518
4.284
4.388
247,279
+0.10(+2.21%)
Feb 06, 2020
4.492
4.561
4.293
4.293
542,145
-0.20(-4.42%)
Feb 05, 2020
4.665
4.699
4.474
4.492
270,708
-0.16(-3.53%)
Feb 04, 2020
5.010
5.055
4.639
4.656
319,378
-0.27(-5.44%)
Feb 03, 2020
4.880
4.984
4.855
4.924
266,475
+0.07(+1.42%)
Jan 31, 2020
4.924
4.924
4.760
4.855
241,838
-0.10(-1.92%)
Jan 30, 2020
5.071
5.105
4.846
4.950
286,790
-0.16(-3.21%)
Jan 29, 2020
5.226
5.252
5.062
5.114
205,499
-0.07(-1.33%)
Jan 28, 2020
5.045
5.240
5.045
5.183
233,388
+0.16(+3.27%)
Jan 27, 2020
5.243
5.243
4.768
5.019
427,882
-0.22(-4.28%)
Jan 24, 2020
5.191
5.312
5.174
5.243
119,124
+0.03(+0.50%)
Jan 23, 2020
5.304
5.356
5.140
5.217
128,647
-0.07(-1.31%)
Jan 22, 2020
5.226
5.330
5.096
5.286
276,252
+0.09(+1.66%)
Jan 21, 2020
5.321
5.381
5.183
5.200
212,212
-0.11(-2.11%)
Jan 17, 2020
5.381
5.433
5.286
5.312
157,906
-0.03(-0.49%)
Jan 16, 2020
5.356
5.511
5.338
5.338
193,917
+0.03(+0.65%)
Jan 15, 2020
5.304
5.476
5.200
5.304
191,180
+0.03(+0.66%)
Jan 14, 2020
5.546
5.546
5.269
5.269
165,876
-0.29(-5.28%)
Jan 13, 2020
5.485
5.718
5.304
5.563
236,093
+0.10(+1.90%)
Jan 10, 2020
5.442
5.520
5.243
5.459
255,730
+0.05(+0.96%)
Jan 09, 2020
5.528
5.528
5.338
5.407
246,291
-0.12(-2.19%)
Jan 08, 2020
5.779
5.831
5.520
5.528
209,555
-0.26(-4.48%)
Jan 07, 2020
5.692
5.831
5.641
5.787
182,123
+0.10(+1.67%)
Jan 06, 2020
5.615
5.715
5.546
5.692
257,391
+0.06(+1.07%)
Jan 03, 2020
5.762
5.848
5.580
5.632
297,753
-0.25(-4.26%)
Jan 02, 2020
6.073
6.135
5.822
5.882
321,159
-0.20(-3.27%)
Dec 31, 2019
6.193
6.358
6.047
6.081
153,160
-0.13(-2.09%)
Dec 30, 2019
6.349
6.382
5.969
6.211
458,762
-0.13(-2.04%)
Dec 27, 2019
6.738
6.738
6.185
6.340
592,497
-0.28(-4.18%)
Dec 26, 2019
6.444
6.669
6.392
6.617
530,397
+0.24(+3.79%)
Dec 24, 2019
6.245
6.548
6.211
6.375
460,291
+0.19(+3.07%)
Dec 23, 2019
6.219
6.392
6.047
6.185
821,261
+0.22(+3.62%)
Dec 20, 2019
5.589
6.003
5.572
5.969
719,957
+0.42(+7.63%)
Dec 19, 2019
5.356
5.572
5.295
5.546
510,328
+0.20(+3.72%)
Dec 18, 2019
4.967
5.464
4.889
5.347
564,669
+0.39(+7.84%)
Dec 17, 2019
5.010
5.027
4.846
4.958
254,915
-0.03(-0.69%)
Dec 16, 2019
4.898
5.023
4.777
4.993
321,326
+0.10(+1.94%)
Dec 13, 2019
4.544
4.967
4.535
4.898
389,557
+0.37(+8.21%)
Dec 12, 2019
4.639
4.639
4.518
4.526
339,468
-0.13(-2.78%)
Dec 11, 2019
4.535
4.656
4.509
4.656
251,006
+0.14(+3.06%)
Dec 10, 2019
4.708
4.725
4.492
4.518
213,145
-0.19(-4.04%)
Dec 09, 2019
4.950
5.053
4.690
4.708
492,311
-0.12(-2.50%)
Dec 06, 2019
4.803
4.915
4.785
4.829
224,820
+0.03(+0.72%)
Dec 05, 2019
4.924
4.933
4.785
4.794
157,829
-0.15(-2.97%)
Dec 04, 2019
4.682
4.967
4.587
4.941
208,085
+0.29(+6.12%)
Dec 03, 2019
4.803
4.837
4.621
4.656
263,957
-0.14(-2.88%)
Dec 02, 2019
5.053
5.053
4.760
4.794
377,206
-0.17(-3.48%)
Nov 29, 2019
4.958
5.053
4.794
4.967
273,674
+0.07(+1.41%)
Nov 27, 2019
4.811
5.019
4.734
4.898
421,046
+0.16(+3.47%)
Nov 26, 2019
5.122
5.140
4.690
4.734
639,053
-0.10(-2.14%)
Nov 25, 2019
4.397
4.837
4.362
4.837
1,261,460
+0.77(+18.90%)
Nov 22, 2019
3.973
4.103
3.939
4.069
200,856
+0.09(+2.17%)
Nov 21, 2019
3.999
4.077
3.870
3.982
361,105
-0.02(-0.43%)
Nov 20, 2019
3.853
4.155
3.853
3.999
271,107
+0.16(+4.05%)
Nov 19, 2019
3.688
3.904
3.645
3.844
136,972
+0.19(+5.20%)
Nov 18, 2019
3.542
3.663
3.507
3.654
114,199
+0.12(+3.42%)
Nov 15, 2019
3.749
3.749
3.507
3.533
288,724
-0.09(-2.39%)
Nov 14, 2019
3.697
3.825
3.619
3.619
163,471
-0.10(-2.56%)
Nov 13, 2019
3.827
3.827
3.654
3.714
165,807
-0.07(-1.83%)
Nov 12, 2019
3.973
3.991
3.758
3.783
184,853
-0.19(-4.78%)
Nov 11, 2019
4.129
4.129
3.896
3.973
212,478
-0.10(-2.34%)
Nov 08, 2019
4.259
4.319
4.060
4.069
151,308
-0.16(-3.68%)
Nov 07, 2019
4.328
4.397
4.224
4.224
160,392
-0.10(-2.20%)
Nov 06, 2019
4.544
4.595
4.293
4.319
157,193
-0.20(-4.40%)
Nov 05, 2019
4.474
4.587
4.440
4.518
119,779
+0.08(+1.75%)
Nov 04, 2019
4.457
4.500
4.405
4.440
135,434
+0.13(+3.01%)
Nov 01, 2019
4.423
4.526
4.259
4.310
345,334
-0.11(-2.54%)
Oct 31, 2019
4.267
4.462
4.267
4.423
263,612
+0.15(+3.43%)
Oct 30, 2019
4.354
4.401
4.207
4.276
227,279
-0.09(-1.98%)
Oct 29, 2019
4.276
4.414
4.207
4.362
117,502
+0.07(+1.61%)
Oct 28, 2019
4.362
4.526
4.267
4.293
175,443
-0.07(-1.58%)
Oct 25, 2019
4.362
4.474
4.328
4.362
159,411
+0.00(+0.00%)
Oct 24, 2019
4.449
4.483
4.328
4.362
87,608
-0.05(-1.17%)
Oct 23, 2019
4.405
4.725
4.328
4.414
205,244
+0.01(+0.20%)
Oct 22, 2019
4.449
4.544
4.362
4.405
172,285
+0.01(+0.20%)
Oct 21, 2019
4.319
4.397
4.302
4.397
557,562
+0.09(+2.00%)
Oct 18, 2019
4.362
4.449
4.302
4.310
159,527
-0.05(-1.19%)
Oct 17, 2019
4.457
4.497
4.345
4.362
137,351
-0.07(-1.56%)
Oct 16, 2019
4.535
4.552
4.354
4.431
155,887
-0.09(-1.91%)
Oct 15, 2019
4.621
4.621
4.518
4.518
178,283
-0.10(-2.06%)
Oct 14, 2019
4.699
4.760
4.604
4.613
48,926
-0.16(-3.44%)
Oct 11, 2019
4.734
4.863
4.734
4.777
59,736
+0.05(+1.10%)
Oct 10, 2019
4.665
4.742
4.595
4.725
80,833
+0.09(+1.86%)
Oct 09, 2019
4.837
4.855
4.621
4.639
197,706
-0.17(-3.59%)
Oct 08, 2019
4.915
4.915
4.794
4.811
72,255
-0.15(-2.96%)
Oct 07, 2019
4.898
5.027
4.889
4.958
364,004
+0.08(+1.59%)
Oct 04, 2019
4.906
4.915
4.820
4.880
148,761
+0.04(+0.89%)
Oct 03, 2019
4.924
5.088
4.811
4.837
215,772
-0.16(-3.11%)
Oct 02, 2019
4.941
5.071
4.829
4.993
94,199
+0.02(+0.35%)
Oct 01, 2019
5.105
5.131
4.842
4.975
81,754
-0.13(-2.54%)
Sep 30, 2019
5.286
5.347
5.096
5.105
113,499
-0.19(-3.59%)
Sep 27, 2019
5.140
5.364
5.028
5.295
203,287
+0.16(+3.20%)
Sep 26, 2019
5.001
5.131
5.001
5.131
83,614
+0.16(+3.30%)
Sep 25, 2019
4.950
5.009
4.829
4.967
103,851
+0.02(+0.35%)
Sep 24, 2019
5.148
5.243
4.932
4.950
58,571
-0.18(-3.54%)
Sep 23, 2019
5.226
5.278
5.062
5.131
128,748
-0.10(-1.82%)
Sep 20, 2019
5.295
5.459
5.200
5.226
54,642
-0.09(-1.63%)
Sep 19, 2019
5.261
5.381
5.243
5.312
79,565
+0.05(+0.99%)
Sep 18, 2019
5.148
5.278
5.140
5.261
93,276
+0.12(+2.35%)
Sep 17, 2019
5.140
5.200
5.114
5.140
134,454
+0.00(+0.00%)
Sep 16, 2019
5.027
5.235
5.027
5.140
140,776
+0.15(+2.94%)
Sep 13, 2019
5.157
5.362
4.975
4.993
112,641
-0.18(-3.51%)
Sep 12, 2019
5.390
5.407
5.079
5.174
123,262
-0.18(-3.39%)
Sep 11, 2019
5.433
5.572
5.278
5.356
354,447
-0.09(-1.59%)
Sep 10, 2019
5.520
5.615
5.364
5.442
177,033
-0.07(-1.25%)
Sep 09, 2019
5.623
5.813
5.485
5.511
181,238
-0.12(-2.15%)
Sep 06, 2019
5.537
5.779
5.502
5.632
316,276
+0.11(+2.03%)
Sep 05, 2019
5.416
5.667
5.381
5.520
227,319
+0.16(+3.06%)
Sep 04, 2019
5.019
5.645
5.019
5.356
359,209
+0.27(+5.26%)
Sep 03, 2019
4.958
5.229
4.880
5.088
2,729,465
+0.22(+4.43%)
Aug 30, 2019
4.837
5.079
4.578
4.872
1,524,773
+0.07(+1.44%)
Aug 29, 2019
5.088
5.321
4.777
4.803
305,891
-0.20(-3.97%)
Aug 28, 2019
4.760
5.122
4.699
5.001
199,650
+0.22(+4.51%)
Aug 27, 2019
5.062
5.062
4.665
4.785
495,656
-0.26(-5.14%)
Aug 26, 2019
5.183
5.356
5.019
5.045
112,777
-0.12(-2.34%)
Aug 23, 2019
5.416
5.420
5.105
5.166
106,969
-0.21(-3.86%)
Aug 22, 2019
5.286
5.399
5.140
5.373
186,291
+0.15(+2.81%)
Aug 21, 2019
5.183
5.373
5.122
5.226
293,868
+0.09(+1.68%)
Aug 20, 2019
5.010
5.183
4.967
5.140
507,284
+0.13(+2.59%)
Aug 19, 2019
5.537
5.615
5.010
5.010
343,396
-0.45(-8.23%)
Aug 16, 2019
5.589
5.691
5.416
5.459
312,109
+0.03(+0.48%)
Aug 15, 2019
5.183
5.485
5.148
5.433
397,090
+0.31(+6.07%)
Aug 14, 2019
5.364
5.511
5.062
5.122
686,990
-0.24(-4.51%)
Aug 13, 2019
5.848
5.943
5.321
5.364
1,303,283
+0.04(+0.81%)
Aug 12, 2019
6.565
6.565
5.278
5.321
1,333,689
-3.27(-38.09%)
Aug 09, 2019
7.947
8.642
7.878
8.595
322,180
+0.57(+7.10%)
Aug 08, 2019
8.387
8.465
7.990
8.025
108,959
-0.22(-2.62%)
Aug 07, 2019
8.310
8.310
8.094
8.241
46,581
-0.10(-1.24%)
Aug 06, 2019
8.552
8.707
8.258
8.344
84,979
-0.21(-2.42%)
Aug 05, 2019
8.716
8.962
8.409
8.552
143,519
-0.25(-2.85%)
Aug 02, 2019
8.638
8.897
8.638
8.802
101,412
+0.05(+0.59%)
Aug 01, 2019
8.733
9.061
8.724
8.750
55,297
-0.03(-0.30%)
Jul 31, 2019
8.837
8.992
8.638
8.776
344,801
-0.06(-0.68%)
Jul 30, 2019
8.897
9.165
8.815
8.837
25,634
-0.12(-1.35%)
Jul 29, 2019
8.958
9.225
8.871
8.958
77,610
-0.01(-0.10%)
Jul 26, 2019
8.586
8.984
8.552
8.966
176,892
+0.23(+2.67%)
Jul 25, 2019
8.897
9.087
8.634
8.733
229,708
-0.12(-1.37%)
Jul 24, 2019
8.811
8.984
8.673
8.854
57,370
+0.05(+0.59%)
Jul 23, 2019
9.070
9.269
8.785
8.802
115,129
-0.22(-2.49%)
Jul 22, 2019
9.277
9.286
8.979
9.027
65,820
-0.27(-2.88%)
Jul 19, 2019
9.459
9.584
9.286
9.294
51,748
-0.16(-1.74%)
Jul 18, 2019
9.424
9.476
9.269
9.459
82,911
+0.06(+0.64%)
Jul 17, 2019
9.415
9.502
9.329
9.398
37,984
+0.01(+0.09%)
Jul 16, 2019
9.346
9.493
9.329
9.390
154,270
+0.04(+0.46%)
Jul 15, 2019
9.631
9.718
9.329
9.346
66,629
-0.35(-3.57%)
Jul 12, 2019
9.960
10.05
9.666
9.692
60,430
-0.23(-2.35%)
Jul 11, 2019
10.10
10.10
9.865
9.925
88,129
-0.11(-1.12%)
Jul 10, 2019
10.02
10.10
9.847
10.04
82,444
+0.03(+0.26%)
Jul 09, 2019
9.882
10.05
9.826
10.01
198,160
+0.08(+0.78%)
Jul 08, 2019
9.960
10.04
9.839
9.934
102,000
-0.03(-0.26%)
Jul 05, 2019
9.882
9.997
9.808
9.960
85,436
+0.09(+0.87%)
Jul 03, 2019
9.718
9.925
9.718
9.873
31,604
+0.13(+1.33%)
Jul 02, 2019
9.960
10.03
9.649
9.744
102,535
-0.12(-1.23%)
Jul 01, 2019
9.156
9.925
9.070
9.865
636,888
+0.81(+8.97%)
Jun 28, 2019
8.940
9.079
8.940
9.053
51,632
+0.14(+1.55%)
Jun 27, 2019
8.828
9.018
8.828
8.914
167,238
+0.06(+0.68%)
Jun 26, 2019
8.863
9.035
8.785
8.854
215,019
+0.01(+0.10%)
Jun 25, 2019
9.104
9.143
8.707
8.845
76,313
-0.30(-3.31%)
Jun 24, 2019
9.390
9.390
9.122
9.148
55,436
-0.21(-2.22%)
Jun 21, 2019
9.424
9.441
9.208
9.355
104,885
-0.01(-0.09%)
Jun 20, 2019
9.260
9.588
9.260
9.364
58,534
+0.08(+0.84%)
Jun 19, 2019
9.286
9.372
9.096
9.286
104,888
-0.03(-0.28%)
Jun 18, 2019
9.277
9.372
9.260
9.312
133,538
+0.03(+0.37%)
Jun 17, 2019
9.243
9.346
9.151
9.277
60,526
+0.03(+0.37%)
Jun 14, 2019
9.234
9.277
9.156
9.243
91,572
-0.02(-0.19%)
Jun 13, 2019
9.303
9.369
9.009
9.260
149,833
+0.02(+0.19%)
Jun 12, 2019
8.906
9.333
8.543
9.243
353,735
+0.60(+7.00%)
Jun 11, 2019
8.232
8.655
8.154
8.638
195,553
+0.51(+6.27%)
Jun 10, 2019
8.077
8.206
8.007
8.128
128,456
+0.03(+0.32%)
Jun 07, 2019
8.085
8.206
8.033
8.102
111,715
+0.01(+0.11%)
Jun 06, 2019
8.120
8.215
7.904
8.094
260,790
-0.05(-0.64%)
Jun 05, 2019
8.370
8.508
8.077
8.146
211,744
-0.13(-1.57%)
Jun 04, 2019
8.275
8.336
8.085
8.275
96,715
+0.01(+0.10%)
Jun 03, 2019
8.595
8.690
8.232
8.267
198,428
-0.35(-4.11%)
May 31, 2019
8.629
8.776
8.491
8.621
127,923
-0.03(-0.40%)
May 30, 2019
8.638
8.776
8.595
8.655
217,618
-0.03(-0.30%)
May 29, 2019
8.517
8.802
8.267
8.681
371,281
+0.21(+2.45%)
May 28, 2019
8.621
8.733
8.465
8.474
973,284
-0.08(-0.91%)
May 24, 2019
8.370
8.638
8.362
8.552
201,203
+0.16(+1.85%)
May 23, 2019
8.327
8.508
8.161
8.396
112,241
+0.03(+0.31%)
May 22, 2019
8.586
8.690
8.353
8.370
237,580
-0.18(-2.12%)
May 21, 2019
8.197
8.603
8.197
8.552
116,561
+0.35(+4.21%)
May 20, 2019
8.327
8.327
8.120
8.206
102,668
-0.19(-2.26%)
May 17, 2019
8.560
8.811
8.249
8.396
164,968
-0.31(-3.57%)
May 16, 2019
8.664
8.864
8.586
8.707
119,593
+0.04(+0.50%)
May 15, 2019
8.534
8.724
8.310
8.664
294,089
+0.05(+0.60%)
May 14, 2019
8.811
8.940
8.508
8.612
203,496
-0.10(-1.09%)
May 13, 2019
8.785
8.802
8.621
8.707
45,306
-0.26(-2.89%)
May 10, 2019
9.027
9.191
8.828
8.966
60,893
-0.10(-1.05%)
May 09, 2019
8.880
9.148
8.789
9.061
240,403
+0.10(+1.16%)
May 08, 2019
8.638
9.122
8.500
8.958
262,561
+0.23(+2.67%)
May 07, 2019
8.871
8.871
8.474
8.724
109,930
-0.22(-2.51%)
May 06, 2019
8.508
9.018
8.457
8.949
172,288
+0.28(+3.19%)
May 03, 2019
8.612
8.707
8.431
8.673
296,711
+0.15(+1.72%)
May 02, 2019
8.586
8.742
8.431
8.526
87,140
-0.05(-0.60%)
May 01, 2019
8.940
8.940
8.500
8.578
100,691
-0.06(-0.70%)
Apr 30, 2019
8.508
8.776
8.465
8.638
51,173
+0.03(+0.40%)
Apr 29, 2019
8.508
8.768
8.344
8.603
208,741
+0.08(+0.91%)
Apr 26, 2019
8.439
8.647
8.331
8.526
140,541
+0.03(+0.30%)
Apr 25, 2019
8.517
8.647
8.111
8.500
193,771
-0.05(-0.61%)
Apr 24, 2019
8.621
8.673
8.258
8.552
156,812
-0.02(-0.20%)
Apr 23, 2019
8.508
8.768
8.508
8.569
93,771
+0.01(+0.10%)
Apr 22, 2019
8.647
9.393
8.534
8.560
68,613
-0.11(-1.29%)
Apr 18, 2019
9.156
9.200
8.655
8.673
73,975
-0.40(-4.38%)
Apr 17, 2019
9.312
9.407
9.027
9.070
64,044
-0.08(-0.85%)
Apr 16, 2019
9.294
9.364
9.070
9.148
135,574
-0.16(-1.76%)
Apr 15, 2019
9.312
9.390
9.220
9.312
68,903
+0.07(+0.75%)
Apr 12, 2019
9.364
9.623
9.225
9.243
74,901
-0.13(-1.38%)
Apr 11, 2019
9.485
9.571
9.329
9.372
50,663
-0.13(-1.36%)
Apr 10, 2019
9.519
9.614
9.390
9.502
45,447
+0.10(+1.10%)
Apr 09, 2019
9.605
9.726
9.398
9.398
61,704
-0.22(-2.33%)
Apr 08, 2019
9.605
9.726
9.588
9.623
48,031
+0.05(+0.54%)
Apr 05, 2019
9.942
9.942
9.571
9.571
46,654
-0.28(-2.81%)
Apr 04, 2019
9.778
9.899
9.700
9.847
53,187
+0.05(+0.53%)
Apr 03, 2019
9.968
10.22
9.700
9.796
67,901
-0.17(-1.73%)
Apr 02, 2019
10.40
10.44
9.934
9.968
77,969
-0.36(-3.51%)
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.