Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

El Paso Stock Index (CIX: ELPASO )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 1641 1641 1641 1641 0 +25.88(+1.60%)
Mar 28, 2018 1618 1636 1597 1615 0 +1.41(+0.09%)
Mar 27, 2018 1648 1658 1601 1613 0 -28.09(-1.71%)
Mar 26, 2018 1628 1649 1614 1641 0 +41.15(+2.57%)
Mar 23, 2018 1635 1654 1593 1600 0 -32.23(-1.97%)
Mar 22, 2018 1668 1677 1627 1633 0 -55.01(-3.26%)
Mar 21, 2018 1689 1712 1678 1688 0 -1.33(-0.08%)
Mar 20, 2018 1689 1701 1676 1689 0 +5.72(+0.34%)
Mar 19, 2018 1695 1702 1668 1683 0 -15.98(-0.94%)
Mar 16, 2018 1697 1716 1686 1699 0 +4.78(+0.28%)
Mar 15, 2018 1697 1708 1678 1694 0 +3.32(+0.20%)
Mar 14, 2018 1718 1722 1681 1691 0 -19.92(-1.16%)
Mar 13, 2018 1714 1720 1707 1711 0 -6.89(-0.40%)
Mar 12, 2018 1730 1740 1712 1718 0 -11.41(-0.66%)
Mar 09, 2018 1713 1731 1702 1729 0 +29.54(+1.74%)
Mar 08, 2018 1696 1708 1679 1700 0 +8.29(+0.49%)
Mar 07, 2018 1691 1697 1682 1691 0 -3.78(-0.22%)
Mar 06, 2018 1710 1714 1684 1695 0 -9.54(-0.56%)
Mar 05, 2018 1672 1714 1665 1705 0 +18.67(+1.11%)
Mar 02, 2018 1665 1691 1651 1686 0 +3.66(+0.22%)
Mar 01, 2018 1712 1726 1670 1682 0 -31.51(-1.84%)
Feb 28, 2018 1744 1753 1713 1714 0 -23.40(-1.35%)
Feb 27, 2018 1756 1769 1736 1737 0 -16.39(-0.93%)
Feb 26, 2018 1744 1761 1733 1754 0 +17.29(+1.00%)
Feb 23, 2018 1725 1740 1714 1736 0 +17.57(+1.02%)
Feb 22, 2018 1722 1728 1714 1719 0 +0.83(+0.05%)
Feb 21, 2018 1727 1754 1714 1718 0 -7.72(-0.45%)
Feb 20, 2018 1738 1755 1719 1726 0 -34.27(-1.95%)
Feb 16, 2018 1760 1760 1760 1760 0 +2.45(+0.14%)
Feb 15, 2018 1753 1763 1735 1758 0 +20.25(+1.17%)
Feb 14, 2018 1707 1743 1702 1737 0 +27.11(+1.59%)
Feb 13, 2018 1692 1719 1687 1710 0 +12.56(+0.74%)
Feb 12, 2018 1688 1714 1671 1698 0 +22.55(+1.35%)
Feb 09, 2018 1670 1694 1620 1675 0 +23.08(+1.40%)
Feb 08, 2018 1688 1723 1651 1652 0 -66.34(-3.86%)
Feb 07, 2018 1703 1741 1696 1718 0 +10.30(+0.60%)
Feb 06, 2018 1648 1719 1635 1708 0 +13.84(+0.82%)
Feb 05, 2018 1734 1760 1627 1694 0 -78.52(-4.43%)
Feb 02, 2018 1793 1809 1772 1773 0 -33.09(-1.83%)
Feb 01, 2018 1800 1817 1787 1806 0 +8.39(+0.47%)
Jan 31, 2018 1810 1822 1789 1797 0 +2.55(+0.14%)
Jan 30, 2018 1803 1812 1795 1795 0 -19.01(-1.05%)
Jan 29, 2018 1812 1828 1804 1814 0 -0.66(-0.04%)
Jan 26, 2018 1804 1818 1794 1815 0 +14.54(+0.81%)
Jan 25, 2018 1795 1808 1784 1800 0 +6.95(+0.39%)
Jan 24, 2018 1794 1805 1780 1793 0 +7.34(+0.41%)
Jan 23, 2018 1794 1805 1775 1786 0 -14.04(-0.78%)
Jan 22, 2018 1784 1803 1778 1800 0 +11.16(+0.62%)
Jan 19, 2018 1792 1798 1777 1789 0 +4.25(+0.24%)
Jan 18, 2018 1788 1798 1774 1784 0 +1.14(+0.06%)
Jan 17, 2018 1766 1791 1751 1783 0 +20.23(+1.15%)
Jan 16, 2018 1773 1789 1752 1763 0 -3.12(-0.18%)
Jan 12, 2018 1766 1766 1766 1766 0 +19.04(+1.09%)
Jan 11, 2018 1742 1753 1731 1747 0 +10.86(+0.63%)
Jan 10, 2018 1735 1743 1730 1736 0 +6.85(+0.40%)
Jan 09, 2018 1728 1745 1717 1729 0 +9.60(+0.56%)
Jan 08, 2018 1716 1726 1707 1720 0 +1.72(+0.10%)
Jan 05, 2018 1709 1723 1699 1718 0 +12.45(+0.73%)
Jan 04, 2018 1701 1717 1694 1706 0 +9.63(+0.57%)
Jan 03, 2018 1691 1703 1684 1696 0 +6.80(+0.40%)
Jan 02, 2018 1688 1695 1678 1689 0 +8.95(+0.53%)
Dec 29, 2017 1680 1680 1680 1680 0 -11.37(-0.67%)
Dec 28, 2017 1689 1695 1684 1692 0 +3.94(+0.23%)
Dec 27, 2017 1686 1692 1680 1688 0 +1.63(+0.10%)
Dec 26, 2017 1687 1696 1678 1686 0 -0.96(-0.06%)
Dec 22, 2017 1693 1698 1678 1687 0 -1.54(-0.09%)
Dec 21, 2017 1684 1701 1677 1688 0 +10.04(+0.60%)
Dec 20, 2017 1691 1696 1674 1678 0 -1.63(-0.10%)
Dec 19, 2017 1691 1694 1674 1680 0 -1.86(-0.11%)
Dec 18, 2017 1679 1692 1672 1682 0 +12.83(+0.77%)
Dec 15, 2017 1666 1681 1657 1669 0 +13.72(+0.83%)
Dec 14, 2017 1670 1678 1654 1655 0 -7.89(-0.47%)
Dec 13, 2017 1668 1682 1656 1663 0 -2.66(-0.16%)
Dec 12, 2017 1669 1679 1652 1666 0 +13.93(+0.84%)
Dec 11, 2017 1654 1660 1643 1652 0 -2.37(-0.14%)
Dec 08, 2017 1650 1660 1641 1654 0 +9.80(+0.60%)
Dec 07, 2017 1639 1657 1628 1645 0 +3.91(+0.24%)
Dec 06, 2017 1645 1654 1631 1641 0 -2.77(-0.17%)
Dec 05, 2017 1647 1662 1629 1643 0 -0.42(-0.03%)
Dec 04, 2017 1647 1658 1637 1644 0 +22.14(+1.37%)
Dec 01, 2017 1631 1640 1607 1622 0 -6.39(-0.39%)
Nov 30, 2017 1631 1649 1614 1628 0 +5.82(+0.36%)
Nov 29, 2017 1608 1632 1600 1622 0 +22.79(+1.42%)
Nov 28, 2017 1571 1604 1565 1600 0 +30.69(+1.96%)
Nov 27, 2017 1570 1581 1563 1569 0 -2.68(-0.17%)
Nov 24, 2017 1574 1580 1568 1572 0 +0.54(+0.03%)
Nov 22, 2017 1578 1583 1566 1571 0 -6.14(-0.39%)
Nov 21, 2017 1577 1586 1569 1577 0 +4.77(+0.30%)
Nov 20, 2017 1568 1578 1559 1572 0 +3.90(+0.25%)
Nov 17, 2017 1571 1582 1560 1568 0 -10.48(-0.66%)
Nov 16, 2017 1567 1587 1561 1579 0 +27.44(+1.77%)
Nov 15, 2017 1542 1563 1533 1551 0 -1.25(-0.08%)
Nov 14, 2017 1550 1559 1542 1553 0 -2.39(-0.15%)
Nov 13, 2017 1548 1562 1543 1555 0 -0.68(-0.04%)
Nov 10, 2017 1556 1566 1548 1556 0 +0.11(+0.01%)
Nov 09, 2017 1556 1568 1540 1556 0 -8.96(-0.57%)
Nov 08, 2017 1564 1576 1551 1565 0 -5.33(-0.34%)
Nov 07, 2017 1582 1587 1560 1570 0 -11.65(-0.74%)
Nov 06, 2017 1583 1591 1576 1582 0 -3.15(-0.20%)
Nov 03, 2017 1583 1591 1574 1585 0 -1.42(-0.09%)
Nov 02, 2017 1575 1593 1563 1586 0 +9.50(+0.60%)
Nov 01, 2017 1576 1587 1568 1577 0 +6.04(+0.38%)
Oct 31, 2017 1575 1582 1565 1571 0 -3.71(-0.24%)
Oct 30, 2017 1575 1585 1564 1574 0 -7.76(-0.49%)
Oct 27, 2017 1578 1593 1569 1582 0 -1.91(-0.12%)
Oct 26, 2017 1585 1602 1573 1584 0 +3.70(+0.23%)
Oct 25, 2017 1587 1595 1566 1580 0 -5.36(-0.34%)
Oct 24, 2017 1584 1597 1574 1586 0 +2.95(+0.19%)
Oct 23, 2017 1579 1593 1574 1583 0 +3.48(+0.22%)
Oct 20, 2017 1571 1585 1564 1579 0 +19.81(+1.27%)
Oct 19, 2017 1551 1564 1548 1559 0 +6.42(+0.41%)
Oct 18, 2017 1553 1562 1546 1553 0 +3.98(+0.26%)
Oct 17, 2017 1545 1558 1535 1549 0 +5.12(+0.33%)
Oct 16, 2017 1541 1552 1532 1544 0 +4.64(+0.30%)
Oct 13, 2017 1537 1550 1526 1539 0 -4.46(-0.29%)
Oct 12, 2017 1549 1557 1534 1544 0 -4.79(-0.31%)
Oct 11, 2017 1541 1553 1533 1549 0 +8.83(+0.57%)
Oct 10, 2017 1534 1545 1526 1540 0 +14.19(+0.93%)
Oct 09, 2017 1531 1537 1518 1526 0 -2.54(-0.17%)
Oct 06, 2017 1528 1533 1518 1528 0 -0.85(-0.06%)
Oct 05, 2017 1520 1535 1513 1529 0 +8.56(+0.56%)
Oct 04, 2017 1525 1531 1516 1520 0 -4.95(-0.32%)
Oct 03, 2017 1519 1530 1514 1525 0 +8.34(+0.55%)
Oct 02, 2017 1507 1519 1501 1517 0 +11.24(+0.75%)
Sep 29, 2017 1502 1512 1495 1506 0 +3.62(+0.24%)
Sep 28, 2017 1504 1510 1493 1502 0 -1.01(-0.07%)
Sep 27, 2017 1505 1514 1494 1503 0 +8.48(+0.57%)
Sep 26, 2017 1497 1504 1490 1495 0 -1.94(-0.13%)
Sep 25, 2017 1500 1508 1486 1497 0 -6.31(-0.42%)
Sep 22, 2017 1503 1510 1496 1503 0 -1.86(-0.12%)
Sep 21, 2017 1505 1514 1495 1505 0 -1.02(-0.07%)
Sep 20, 2017 1498 1514 1491 1506 0 +5.56(+0.37%)
Sep 19, 2017 1493 1508 1487 1500 0 +7.08(+0.47%)
Sep 18, 2017 1483 1500 1479 1493 0 +11.82(+0.80%)
Sep 15, 2017 1475 1486 1468 1481 0 +10.58(+0.72%)
Sep 14, 2017 1467 1478 1459 1471 0 +3.84(+0.26%)
Sep 13, 2017 1461 1475 1455 1467 0 +3.69(+0.25%)
Sep 12, 2017 1456 1470 1450 1463 0 +11.58(+0.80%)
Sep 11, 2017 1443 1456 1437 1452 0 +18.20(+1.27%)
Sep 08, 2017 1435 1446 1424 1433 0 -3.98(-0.28%)
Sep 07, 2017 1442 1450 1426 1437 0 -2.61(-0.18%)
Sep 06, 2017 1443 1450 1432 1440 0 +2.87(+0.20%)
Sep 05, 2017 1447 1454 1428 1437 0 -15.47(-1.06%)
Sep 01, 2017 1453 1463 1445 1453 0 +2.53(+0.17%)
Aug 31, 2017 1454 1458 1444 1450 0 -0.52(-0.04%)
Aug 30, 2017 1452 1460 1445 1451 0 -0.57(-0.04%)
Aug 29, 2017 1439 1456 1435 1451 0 +2.41(+0.17%)
Aug 28, 2017 1454 1457 1443 1449 0 -2.74(-0.19%)
Aug 25, 2017 1455 1465 1449 1451 0 -1.84(-0.13%)
Aug 24, 2017 1462 1467 1447 1453 0 -3.72(-0.26%)
Aug 23, 2017 1459 1470 1451 1457 0 -7.55(-0.52%)
Aug 22, 2017 1454 1467 1451 1465 0 +14.98(+1.03%)
Aug 21, 2017 1446 1455 1437 1450 0 +2.68(+0.19%)
Aug 18, 2017 1446 1460 1441 1447 0 -2.41(-0.17%)
Aug 17, 2017 1463 1469 1445 1449 0 -21.60(-1.47%)
Aug 16, 2017 1478 1483 1465 1471 0 -1.18(-0.08%)
Aug 15, 2017 1479 1484 1468 1472 0 +0.27(+0.02%)
Aug 14, 2017 1468 1478 1464 1472 0 +14.98(+1.03%)
Aug 11, 2017 1459 1471 1450 1457 0 -2.39(-0.16%)
Aug 10, 2017 1471 1477 1456 1459 0 -17.51(-1.19%)
Aug 09, 2017 1471 1482 1464 1477 0 -0.14(-0.01%)
Aug 08, 2017 1475 1490 1469 1477 0 -0.77(-0.05%)
Aug 07, 2017 1477 1484 1471 1478 0 +1.34(+0.09%)
Aug 04, 2017 1479 1488 1466 1476 0 +4.42(+0.30%)
Aug 03, 2017 1471 1480 1463 1472 0 -1.09(-0.07%)
Aug 02, 2017 1470 1479 1464 1473 0 -1.12(-0.08%)
Aug 01, 2017 1476 1482 1467 1474 0 +5.49(+0.37%)
Jul 31, 2017 1465 1479 1462 1469 0 +7.39(+0.51%)
Jul 28, 2017 1462 1470 1451 1461 0 -2.56(-0.17%)
Jul 27, 2017 1463 1474 1450 1464 0 +0.40(+0.03%)
Jul 26, 2017 1468 1477 1453 1463 0 +4.15(+0.28%)
Jul 25, 2017 1461 1470 1452 1459 0 +13.09(+0.91%)
Jul 24, 2017 1446 1456 1439 1446 0 -0.46(-0.03%)
Jul 21, 2017 1446 1454 1439 1447 0 -6.47(-0.45%)
Jul 20, 2017 1455 1463 1446 1453 0 +0.09(+0.01%)
Jul 19, 2017 1450 1459 1444 1453 0 +4.51(+0.31%)
Jul 18, 2017 1441 1456 1434 1449 0 +1.80(+0.12%)
Jul 17, 2017 1449 1455 1442 1447 0 -5.57(-0.38%)
Jul 14, 2017 1443 1457 1437 1452 0 -0.07(-0.00%)
Jul 13, 2017 1449 1457 1442 1452 0 +6.69(+0.46%)
Jul 12, 2017 1445 1454 1439 1446 0 +2.26(+0.16%)
Jul 11, 2017 1449 1454 1436 1443 0 -4.41(-0.30%)
Jul 10, 2017 1453 1461 1442 1448 0 -8.45(-0.58%)
Jul 07, 2017 1456 1463 1445 1456 0 +5.49(+0.38%)
Jul 06, 2017 1456 1466 1446 1451 0 -6.19(-0.42%)
Jul 05, 2017 1454 1463 1444 1457 0 +6.87(+0.47%)
Jul 03, 2017 1445 1461 1441 1450 0 +10.52(+0.73%)
Jun 30, 2017 1447 1451 1435 1440 0 -0.25(-0.02%)
Jun 29, 2017 1450 1457 1430 1440 0 +4.52(+0.31%)
Jun 28, 2017 1430 1444 1424 1435 0 +14.37(+1.01%)
Jun 27, 2017 1421 1435 1415 1421 0 +2.74(+0.19%)
Jun 26, 2017 1418 1430 1411 1418 0 +3.51(+0.25%)
Jun 23, 2017 1416 1424 1406 1415 0 +1.33(+0.09%)
Jun 22, 2017 1417 1424 1408 1413 0 -3.63(-0.26%)
Jun 21, 2017 1421 1427 1410 1417 0 -3.15(-0.22%)
Jun 20, 2017 1430 1435 1418 1420 0 -11.52(-0.80%)
Jun 19, 2017 1426 1438 1419 1432 0 +13.58(+0.96%)
Jun 16, 2017 1415 1425 1405 1418 0 -6.44(-0.45%)
Jun 15, 2017 1420 1434 1413 1425 0 -6.16(-0.43%)
Jun 14, 2017 1427 1438 1415 1431 0 +1.70(+0.12%)
Jun 13, 2017 1427 1437 1420 1429 0 +4.99(+0.35%)
Jun 12, 2017 1423 1434 1413 1424 0 +2.87(+0.20%)
Jun 09, 2017 1406 1425 1403 1421 0 +19.59(+1.40%)
Jun 08, 2017 1399 1414 1388 1402 0 +7.09(+0.51%)
Jun 07, 2017 1390 1400 1384 1394 0 +7.16(+0.52%)
Jun 06, 2017 1386 1396 1378 1387 0 -6.70(-0.48%)
Jun 05, 2017 1393 1404 1388 1394 0 +0.23(+0.02%)
Jun 02, 2017 1389 1401 1383 1394 0 +0.50(+0.04%)
Jun 01, 2017 1384 1395 1376 1393 0 +12.36(+0.90%)
May 31, 2017 1389 1395 1370 1381 0 -7.28(-0.52%)
May 30, 2017 1392 1398 1382 1388 0 -7.89(-0.57%)
May 26, 2017 1396 1403 1391 1396 0 -2.73(-0.20%)
May 25, 2017 1399 1408 1391 1399 0 +0.80(+0.06%)
May 24, 2017 1401 1405 1391 1398 0 -0.99(-0.07%)
May 23, 2017 1392 1405 1387 1399 0 +7.26(+0.52%)
May 22, 2017 1395 1401 1383 1392 0 +2.94(+0.21%)
May 19, 2017 1380 1397 1375 1389 0 +14.08(+1.02%)
May 18, 2017 1371 1386 1361 1375 0 +6.44(+0.47%)
May 17, 2017 1395 1392 1363 1368 0 -31.37(-2.24%)
May 16, 2017 1403 1410 1394 1400 0 -1.91(-0.14%)
May 15, 2017 1393 1406 1390 1402 0 +10.85(+0.78%)
May 12, 2017 1390 1396 1382 1391 0 -5.09(-0.36%)
May 11, 2017 1396 1403 1384 1396 0 -5.47(-0.39%)
May 10, 2017 1396 1406 1389 1401 0 +0.35(+0.02%)
May 09, 2017 1403 1411 1395 1401 0 +0.44(+0.03%)
May 08, 2017 1401 1407 1394 1400 0 -0.28(-0.02%)
May 05, 2017 1401 1406 1392 1401 0 +1.56(+0.11%)
May 04, 2017 1402 1407 1391 1399 0 +4.01(+0.29%)
May 03, 2017 1386 1399 1382 1395 0 +3.67(+0.26%)
May 02, 2017 1390 1396 1382 1391 0 +1.79(+0.13%)
May 01, 2017 1391 1399 1383 1390 0 +2.12(+0.15%)
Apr 28, 2017 1395 1400 1384 1388 0 -8.77(-0.63%)
Apr 27, 2017 1399 1406 1387 1396 0 -0.71(-0.05%)
Apr 26, 2017 1399 1408 1393 1397 0 -0.24(-0.02%)
Apr 25, 2017 1396 1408 1391 1397 0 +10.07(+0.73%)
Apr 24, 2017 1383 1396 1377 1387 0 +23.06(+1.69%)
Apr 21, 2017 1369 1376 1360 1364 0 -5.69(-0.42%)
Apr 20, 2017 1362 1375 1357 1370 0 +15.55(+1.15%)
Apr 19, 2017 1363 1369 1351 1354 0 -1.97(-0.15%)
Apr 18, 2017 1361 1368 1347 1356 0 -10.91(-0.80%)
Apr 17, 2017 1351 1369 1347 1367 0 +17.65(+1.31%)
Apr 13, 2017 1358 1372 1349 1350 0 -14.55(-1.07%)
Apr 12, 2017 1372 1376 1359 1364 0 -7.31(-0.53%)
Apr 11, 2017 1368 1374 1358 1371 0 -0.47(-0.03%)
Apr 10, 2017 1377 1384 1367 1372 0 -3.93(-0.29%)
Apr 07, 2017 1373 1384 1367 1376 0 +1.85(+0.13%)
Apr 06, 2017 1369 1382 1362 1374 0 +3.67(+0.27%)
Apr 05, 2017 1386 1395 1368 1370 0 -8.67(-0.63%)
Apr 04, 2017 1374 1382 1369 1379 0 -0.77(-0.06%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.