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
Dorian Lpg Ltd
(NY:
LPG
)
50.61
-0.56 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2019
4.343
4.401
4.252
4.279
400,364
-0.09(-2.08%)
Apr 29, 2019
4.337
4.415
4.257
4.369
247,472
+0.03(+0.74%)
Apr 26, 2019
4.417
4.433
4.284
4.337
281,533
-0.11(-2.52%)
Apr 25, 2019
4.481
4.524
4.428
4.449
279,205
-0.03(-0.60%)
Apr 24, 2019
4.583
4.599
4.455
4.476
1,087,521
-0.10(-2.10%)
Apr 23, 2019
4.375
4.593
4.348
4.572
953,898
+0.33(+7.66%)
Apr 22, 2019
4.263
4.289
4.183
4.247
154,492
+0.01(+0.13%)
Apr 18, 2019
4.215
4.273
4.193
4.241
278,159
+0.02(+0.51%)
Apr 17, 2019
4.188
4.295
4.177
4.220
204,213
+0.05(+1.15%)
Apr 16, 2019
4.204
4.215
4.092
4.172
310,901
-0.02(-0.38%)
Apr 15, 2019
4.193
4.257
4.145
4.188
253,245
-0.02(-0.38%)
Apr 12, 2019
4.321
4.401
4.145
4.204
334,766
-0.10(-2.23%)
Apr 11, 2019
4.375
4.417
4.263
4.300
437,321
-0.09(-1.95%)
Apr 10, 2019
4.380
4.423
4.167
4.385
579,859
+0.01(+0.12%)
Apr 09, 2019
4.305
4.455
4.167
4.380
601,625
+0.14(+3.27%)
Apr 08, 2019
4.113
4.284
4.100
4.241
641,101
+0.14(+3.38%)
Apr 05, 2019
3.873
4.135
3.857
4.103
670,282
+0.25(+6.51%)
Apr 04, 2019
3.767
3.911
3.767
3.852
477,842
+0.08(+2.12%)
Apr 03, 2019
3.639
3.815
3.639
3.772
415,552
+0.17(+4.74%)
Apr 02, 2019
3.553
3.617
3.494
3.601
275,561
+0.11(+3.21%)
Apr 01, 2019
3.468
3.526
3.446
3.489
203,750
+0.06(+1.87%)
Mar 29, 2019
3.244
3.484
3.244
3.425
491,465
+0.22(+6.82%)
Mar 28, 2019
3.254
3.292
3.105
3.206
341,015
-0.06(-1.96%)
Mar 27, 2019
3.142
3.292
3.084
3.270
338,987
+0.13(+4.07%)
Mar 26, 2019
3.126
3.174
3.110
3.142
93,265
+0.04(+1.20%)
Mar 25, 2019
3.142
3.153
3.068
3.105
100,414
-0.05(-1.69%)
Mar 22, 2019
3.217
3.254
3.126
3.158
199,247
-0.10(-2.95%)
Mar 21, 2019
3.132
3.270
3.132
3.254
158,148
+0.12(+3.74%)
Mar 20, 2019
3.046
3.148
3.036
3.137
442,836
+0.09(+2.98%)
Mar 19, 2019
3.073
3.100
3.020
3.046
175,429
-0.02(-0.52%)
Mar 18, 2019
3.078
3.126
3.057
3.062
90,564
-0.02(-0.52%)
Mar 15, 2019
2.988
3.084
2.988
3.078
421,925
+0.10(+3.40%)
Mar 14, 2019
2.918
3.009
2.918
2.977
165,563
+0.06(+2.01%)
Mar 13, 2019
2.966
2.998
2.913
2.918
177,152
-0.03(-1.08%)
Mar 12, 2019
2.844
2.985
2.844
2.950
355,630
+0.10(+3.56%)
Mar 11, 2019
2.838
2.860
2.811
2.849
393,610
+0.03(+0.94%)
Mar 08, 2019
2.881
2.881
2.806
2.822
276,847
-0.07(-2.58%)
Mar 07, 2019
2.934
2.945
2.833
2.897
294,815
-0.05(-1.63%)
Mar 06, 2019
2.993
3.041
2.918
2.945
246,443
-0.06(-1.95%)
Mar 05, 2019
2.988
3.046
2.961
3.004
245,638
+0.01(+0.18%)
Mar 04, 2019
3.068
3.068
2.982
2.998
238,330
-0.07(-2.26%)
Mar 01, 2019
3.164
3.182
3.052
3.068
175,630
-0.08(-2.54%)
Feb 28, 2019
3.206
3.206
3.100
3.148
296,564
-0.05(-1.67%)
Feb 27, 2019
3.196
3.222
3.137
3.201
166,762
+0.01(+0.17%)
Feb 26, 2019
3.302
3.302
3.196
3.196
186,460
-0.05(-1.48%)
Feb 25, 2019
3.260
3.286
3.228
3.244
144,080
-0.03(-0.82%)
Feb 22, 2019
3.276
3.300
3.196
3.270
286,969
+0.02(+0.49%)
Feb 21, 2019
3.313
3.329
3.222
3.254
168,927
-0.07(-2.24%)
Feb 20, 2019
3.308
3.353
3.297
3.329
237,311
+0.02(+0.65%)
Feb 19, 2019
3.254
3.366
3.244
3.308
393,504
+0.05(+1.64%)
Feb 15, 2019
3.276
3.329
3.233
3.254
228,863
+0.01(+0.16%)
Feb 14, 2019
3.094
3.292
3.094
3.249
996,227
+0.13(+4.10%)
Feb 13, 2019
3.116
3.169
3.078
3.121
118,692
+0.05(+1.56%)
Feb 12, 2019
3.073
3.116
3.030
3.073
193,527
+0.02(+0.52%)
Feb 11, 2019
2.988
3.089
2.982
3.057
184,217
+0.06(+2.14%)
Feb 08, 2019
2.924
3.046
2.854
2.993
437,295
+0.15(+5.25%)
Feb 07, 2019
2.945
2.956
2.838
2.844
198,376
-0.13(-4.31%)
Feb 06, 2019
3.009
3.020
2.940
2.972
230,475
-0.06(-2.11%)
Feb 05, 2019
3.073
3.105
2.998
3.036
190,492
+0.04(+1.43%)
Feb 04, 2019
3.068
3.137
2.966
2.993
269,610
+0.04(+1.45%)
Feb 01, 2019
2.913
3.025
2.870
2.950
267,475
+0.03(+0.91%)
Jan 31, 2019
2.902
2.950
2.902
2.924
221,322
+0.02(+0.74%)
Jan 30, 2019
2.945
2.977
2.881
2.902
381,463
-0.05(-1.81%)
Jan 29, 2019
2.988
3.014
2.950
2.956
167,115
-0.02(-0.54%)
Jan 28, 2019
3.089
3.185
2.929
2.972
223,041
-0.12(-3.97%)
Jan 25, 2019
3.052
3.150
3.046
3.094
164,009
+0.06(+2.11%)
Jan 24, 2019
2.988
3.030
2.881
3.030
475,325
+0.04(+1.43%)
Jan 23, 2019
3.041
3.046
2.950
2.988
397,772
-0.01(-0.18%)
Jan 22, 2019
3.212
3.217
2.972
2.993
299,336
-0.26(-7.88%)
Jan 18, 2019
3.276
3.294
3.228
3.249
324,832
+0.01(+0.16%)
Jan 17, 2019
3.334
3.380
3.228
3.244
201,916
-0.12(-3.65%)
Jan 16, 2019
3.361
3.382
3.329
3.366
159,506
+0.01(+0.16%)
Jan 15, 2019
3.382
3.388
3.333
3.361
142,116
-0.01(-0.16%)
Jan 14, 2019
3.350
3.420
3.334
3.366
138,570
-0.02(-0.47%)
Jan 11, 2019
3.372
3.441
3.324
3.382
284,157
-0.02(-0.63%)
Jan 10, 2019
3.420
3.436
3.308
3.404
270,176
-0.06(-1.85%)
Jan 09, 2019
3.468
3.510
3.441
3.468
302,659
+0.04(+1.25%)
Jan 08, 2019
3.318
3.452
3.286
3.425
638,607
+0.12(+3.72%)
Jan 07, 2019
3.228
3.334
3.206
3.302
345,457
+0.06(+1.98%)
Jan 04, 2019
3.094
3.270
3.073
3.238
856,409
+0.18(+5.75%)
Jan 03, 2019
3.078
3.105
3.030
3.062
572,984
-0.04(-1.37%)
Jan 02, 2019
3.078
3.142
2.945
3.105
619,163
-0.01(-0.17%)
Dec 31, 2018
3.121
3.148
3.094
3.110
305,150
+0.00(+0.00%)
Dec 28, 2018
3.094
3.158
3.046
3.110
349,574
+0.04(+1.39%)
Dec 27, 2018
3.046
3.073
2.988
3.068
209,511
-0.03(-1.03%)
Dec 26, 2018
3.084
3.121
2.988
3.100
298,320
+0.03(+1.04%)
Dec 24, 2018
3.132
3.206
3.068
3.068
214,805
-0.08(-2.54%)
Dec 21, 2018
3.014
3.206
3.014
3.148
451,166
+0.11(+3.69%)
Dec 20, 2018
3.100
3.150
3.020
3.036
360,812
-0.10(-3.23%)
Dec 19, 2018
3.244
3.324
3.105
3.137
434,197
-0.09(-2.81%)
Dec 18, 2018
3.302
3.313
3.222
3.228
205,302
-0.05(-1.47%)
Dec 17, 2018
3.340
3.350
3.222
3.276
342,355
-0.06(-1.92%)
Dec 14, 2018
3.414
3.436
3.318
3.340
207,870
-0.11(-3.25%)
Dec 13, 2018
3.510
3.537
3.414
3.452
115,097
-0.11(-3.00%)
Dec 12, 2018
3.574
3.623
3.542
3.558
110,174
+0.04(+1.06%)
Dec 11, 2018
3.537
3.572
3.478
3.521
177,711
+0.02(+0.61%)
Dec 10, 2018
3.596
3.601
3.382
3.500
205,022
-0.01(-0.30%)
Dec 07, 2018
3.574
3.639
3.510
3.510
162,509
-0.05(-1.35%)
Dec 06, 2018
3.628
3.655
3.500
3.558
272,148
-0.12(-3.19%)
Dec 04, 2018
3.809
3.889
3.665
3.676
320,520
-0.13(-3.37%)
Dec 03, 2018
3.905
3.937
3.713
3.804
432,555
+0.05(+1.42%)
Nov 30, 2018
3.804
3.852
3.735
3.751
224,926
-0.09(-2.23%)
Nov 29, 2018
3.927
3.964
3.825
3.836
132,735
-0.10(-2.57%)
Nov 28, 2018
3.911
4.001
3.820
3.937
107,248
+0.04(+1.10%)
Nov 27, 2018
3.836
3.953
3.836
3.895
131,389
+0.02(+0.55%)
Nov 26, 2018
3.761
3.921
3.756
3.873
153,582
+0.14(+3.71%)
Nov 23, 2018
3.831
3.847
3.708
3.735
138,330
-0.14(-3.71%)
Nov 21, 2018
3.879
3.879
3.879
0
+0.18(+4.91%)
Nov 20, 2018
3.863
3.887
3.655
3.697
316,243
-0.19(-4.81%)
Nov 19, 2018
3.964
3.991
3.879
3.884
312,305
-0.11(-2.80%)
Nov 16, 2018
4.033
4.039
3.927
3.996
192,500
-0.05(-1.19%)
Nov 15, 2018
4.017
4.081
3.916
4.044
105,299
+0.00(+0.00%)
Nov 14, 2018
4.076
4.097
3.975
4.044
134,472
+0.02(+0.53%)
Nov 13, 2018
4.039
4.087
3.953
4.023
149,060
+0.01(+0.27%)
Nov 12, 2018
4.023
4.092
3.948
4.012
169,096
+0.02(+0.40%)
Nov 09, 2018
4.316
4.316
3.991
3.996
227,551
-0.36(-8.32%)
Nov 08, 2018
4.401
4.428
4.305
4.359
144,671
-0.08(-1.80%)
Nov 07, 2018
4.401
4.455
4.348
4.439
231,832
+0.07(+1.59%)
Nov 06, 2018
4.300
4.412
4.263
4.369
247,185
+0.09(+2.12%)
Nov 05, 2018
4.311
4.348
4.224
4.279
150,352
-0.03(-0.74%)
Nov 02, 2018
4.225
4.375
4.177
4.311
330,642
+0.11(+2.67%)
Nov 01, 2018
4.268
4.353
4.183
4.199
307,049
-0.04(-1.01%)
Oct 31, 2018
4.049
4.300
4.049
4.241
265,398
+0.09(+2.05%)
Oct 30, 2018
4.156
4.220
4.065
4.156
199,362
+0.03(+0.78%)
Oct 29, 2018
4.375
4.375
4.065
4.124
281,494
-0.25(-5.62%)
Oct 26, 2018
4.305
4.380
4.231
4.369
423,799
+0.04(+0.99%)
Oct 25, 2018
4.220
4.351
4.193
4.327
378,692
+0.16(+3.84%)
Oct 24, 2018
4.284
4.300
4.156
4.167
261,042
-0.04(-0.89%)
Oct 23, 2018
4.199
4.257
4.135
4.204
229,163
-0.04(-0.88%)
Oct 22, 2018
4.231
4.305
4.215
4.241
198,584
+0.03(+0.63%)
Oct 19, 2018
4.193
4.257
4.177
4.215
298,590
+0.03(+0.64%)
Oct 18, 2018
4.108
4.225
4.076
4.188
251,792
+0.03(+0.64%)
Oct 17, 2018
4.172
4.215
4.129
4.161
74,085
-0.03(-0.76%)
Oct 16, 2018
4.103
4.252
4.049
4.193
207,577
+0.11(+2.74%)
Oct 15, 2018
4.081
4.177
3.991
4.081
238,103
-0.01(-0.26%)
Oct 12, 2018
4.017
4.108
3.996
4.092
226,801
+0.14(+3.51%)
Oct 11, 2018
3.905
4.161
3.905
3.953
227,804
+0.02(+0.54%)
Oct 10, 2018
4.087
4.103
3.921
3.932
233,732
-0.14(-3.41%)
Oct 09, 2018
4.044
4.135
4.012
4.071
176,042
+0.04(+0.93%)
Oct 08, 2018
4.263
4.289
4.001
4.033
290,944
-0.22(-5.26%)
Oct 05, 2018
4.257
4.305
4.193
4.257
120,148
+0.01(+0.25%)
Oct 04, 2018
4.172
4.305
4.161
4.247
231,401
+0.07(+1.66%)
Oct 03, 2018
4.220
4.257
4.156
4.177
159,956
-0.05(-1.26%)
Oct 02, 2018
4.348
4.407
4.215
4.231
187,915
-0.11(-2.46%)
Oct 01, 2018
4.295
4.455
4.295
4.337
313,756
+0.09(+2.01%)
Sep 28, 2018
4.268
4.332
4.193
4.252
593,244
+0.01(+0.13%)
Sep 27, 2018
4.108
4.257
4.103
4.247
206,994
+0.17(+4.05%)
Sep 26, 2018
4.151
4.177
4.071
4.081
192,003
-0.07(-1.80%)
Sep 25, 2018
4.156
4.268
4.135
4.156
170,265
-0.01(-0.26%)
Sep 24, 2018
4.103
4.231
4.103
4.167
306,226
+0.07(+1.83%)
Sep 21, 2018
4.156
4.268
4.092
4.092
784,620
-0.06(-1.54%)
Sep 20, 2018
4.076
4.188
4.076
4.156
222,276
+0.12(+2.91%)
Sep 19, 2018
4.012
4.135
3.953
4.039
251,192
+0.03(+0.80%)
Sep 18, 2018
3.847
4.049
3.841
4.007
188,157
+0.18(+4.60%)
Sep 17, 2018
3.868
3.943
3.801
3.831
114,649
-0.11(-2.71%)
Sep 14, 2018
3.889
4.039
3.889
3.937
141,703
+0.04(+1.10%)
Sep 13, 2018
4.060
4.081
3.879
3.895
139,164
-0.16(-3.95%)
Sep 12, 2018
4.076
4.151
4.037
4.055
140,234
-0.02(-0.52%)
Sep 11, 2018
4.044
4.124
4.044
4.076
102,176
+0.02(+0.39%)
Sep 10, 2018
4.033
4.113
4.012
4.060
121,556
+0.04(+0.93%)
Sep 07, 2018
3.905
4.033
3.905
4.023
158,948
+0.08(+2.03%)
Sep 06, 2018
3.916
3.959
3.884
3.943
249,631
+0.04(+0.96%)
Sep 05, 2018
3.991
3.991
3.879
3.905
227,789
-0.08(-2.01%)
Sep 04, 2018
4.103
4.145
3.916
3.985
180,876
-0.08(-1.97%)
Aug 31, 2018
4.065
4.065
4.065
0
-0.15(-3.67%)
Aug 30, 2018
4.231
4.231
4.129
4.220
120,602
-0.01(-0.13%)
Aug 29, 2018
4.172
4.231
4.145
4.225
80,420
+0.06(+1.54%)
Aug 28, 2018
4.215
4.252
4.135
4.161
141,563
-0.06(-1.52%)
Aug 27, 2018
4.177
4.257
4.177
4.225
130,624
+0.05(+1.28%)
Aug 24, 2018
4.156
4.284
4.156
4.172
163,446
+0.05(+1.16%)
Aug 23, 2018
4.055
4.135
4.028
4.124
104,227
+0.06(+1.44%)
Aug 22, 2018
4.033
4.135
4.028
4.065
107,397
+0.04(+0.93%)
Aug 21, 2018
4.001
4.129
4.001
4.028
147,435
+0.03(+0.67%)
Aug 20, 2018
3.996
4.017
3.889
4.001
260,456
+0.00(+0.00%)
Aug 17, 2018
3.948
4.028
3.921
4.001
175,255
+0.06(+1.49%)
Aug 16, 2018
3.937
4.025
3.905
3.943
417,153
+0.01(+0.14%)
Aug 15, 2018
4.055
4.151
3.825
3.937
519,941
-0.12(-3.02%)
Aug 14, 2018
4.129
4.129
4.033
4.060
134,988
-0.05(-1.30%)
Aug 13, 2018
4.135
4.165
4.007
4.113
185,557
-0.02(-0.52%)
Aug 10, 2018
4.140
4.167
4.071
4.135
180,316
-0.01(-0.13%)
Aug 09, 2018
4.065
4.257
4.065
4.140
312,234
-0.16(-3.72%)
Aug 08, 2018
4.332
4.343
4.236
4.300
157,291
-0.04(-0.98%)
Aug 07, 2018
4.412
4.433
4.321
4.343
87,815
-0.04(-0.97%)
Aug 06, 2018
4.460
4.465
4.369
4.385
106,212
-0.05(-1.08%)
Aug 03, 2018
4.535
4.535
4.417
4.433
130,832
-0.13(-2.92%)
Aug 02, 2018
4.497
4.604
4.444
4.567
108,137
+0.07(+1.54%)
Aug 01, 2018
4.497
4.535
4.433
4.497
283,582
-0.04(-0.82%)
Jul 31, 2018
4.588
4.695
4.513
4.535
242,478
-0.05(-1.05%)
Jul 30, 2018
4.460
4.652
4.300
4.583
322,657
+0.17(+3.74%)
Jul 27, 2018
4.423
4.460
4.375
4.417
182,190
+0.02(+0.36%)
Jul 26, 2018
4.305
4.444
4.305
4.401
220,254
+0.09(+1.98%)
Jul 25, 2018
4.300
4.353
4.263
4.316
142,084
+0.02(+0.50%)
Jul 24, 2018
4.369
4.407
4.295
4.295
300,929
-0.06(-1.47%)
Jul 23, 2018
4.156
4.391
4.135
4.359
344,636
+0.20(+4.74%)
Jul 20, 2018
4.188
4.279
4.140
4.161
216,582
-0.03(-0.76%)
Jul 19, 2018
4.156
4.284
4.156
4.193
320,678
+0.00(+0.00%)
Jul 18, 2018
4.087
4.215
4.012
4.193
336,601
+0.12(+3.01%)
Jul 17, 2018
4.065
4.087
4.007
4.071
393,980
+0.01(+0.13%)
Jul 16, 2018
4.225
4.305
4.055
4.065
354,192
-0.15(-3.67%)
Jul 13, 2018
4.161
4.263
4.092
4.220
563,991
+0.05(+1.15%)
Jul 12, 2018
4.108
4.231
4.060
4.172
782,770
+0.06(+1.56%)
Jul 11, 2018
4.204
4.252
4.097
4.108
338,897
-0.14(-3.27%)
Jul 10, 2018
4.369
4.455
4.204
4.247
479,362
-0.13(-3.05%)
Jul 09, 2018
4.417
4.449
4.300
4.380
701,481
+0.12(+2.88%)
Jul 06, 2018
4.177
4.476
4.140
4.257
621,551
+0.17(+4.18%)
Jul 05, 2018
4.033
4.172
4.033
4.087
234,197
+0.10(+2.41%)
Jul 03, 2018
3.991
3.991
3.991
0
+0.02(+0.40%)
Jul 02, 2018
4.039
4.076
3.948
3.975
242,255
-0.10(-2.49%)
Jun 29, 2018
4.188
4.199
4.060
4.076
393,410
-0.10(-2.30%)
Jun 28, 2018
4.268
4.268
4.167
4.172
485,463
-0.07(-1.76%)
Jun 27, 2018
4.316
4.353
4.241
4.247
261,263
-0.05(-1.12%)
Jun 26, 2018
4.327
4.364
4.215
4.295
300,314
-0.03(-0.62%)
Jun 25, 2018
4.481
4.481
4.316
4.321
783,748
-0.16(-3.57%)
Jun 22, 2018
4.375
4.508
4.364
4.481
1,200,579
+0.18(+4.22%)
Jun 21, 2018
4.257
4.321
4.241
4.300
435,402
+0.04(+1.00%)
Jun 20, 2018
4.087
4.289
4.076
4.257
385,502
+0.19(+4.72%)
Jun 19, 2018
4.151
4.215
4.001
4.065
591,788
-0.13(-3.18%)
Jun 18, 2018
4.412
4.455
4.193
4.199
582,238
-0.26(-5.86%)
Jun 15, 2018
4.503
4.519
4.460
899,394
-0.06(-1.30%)
Jun 14, 2018
4.487
4.551
4.455
4.519
347,455
+0.03(+0.71%)
Jun 13, 2018
4.503
4.615
4.460
4.487
312,800
-0.01(-0.12%)
Jun 12, 2018
4.631
4.631
4.433
4.492
314,311
-0.15(-3.22%)
Jun 11, 2018
4.561
4.690
4.444
4.642
796,132
+0.14(+3.08%)
Jun 08, 2018
4.471
4.636
4.444
4.503
517,388
+0.07(+1.56%)
Jun 07, 2018
4.375
4.508
4.375
4.433
262,930
+0.09(+1.96%)
Jun 06, 2018
4.348
296,376
+0.09(+2.00%)
Jun 05, 2018
4.348
4.348
4.188
4.263
363,022
-0.11(-2.44%)
Jun 04, 2018
4.449
4.497
4.316
4.369
382,195
-0.05(-1.09%)
Jun 01, 2018
4.337
4.524
4.337
4.417
538,681
+0.11(+2.48%)
May 31, 2018
4.471
4.588
4.215
4.311
824,117
-0.18(-3.92%)
May 30, 2018
4.108
4.561
4.055
4.487
1,795,312
+0.58(+14.89%)
May 29, 2018
3.703
4.033
3.697
3.905
1,481,192
+0.19(+5.17%)
May 25, 2018
3.713
3.713
3.713
0
-0.07(-1.97%)
May 24, 2018
3.799
3.831
3.745
3.788
147,651
-0.03(-0.84%)
May 23, 2018
3.804
3.820
3.735
3.820
185,969
+0.05(+1.42%)
May 22, 2018
3.777
3.820
3.751
3.767
153,857
-0.02(-0.42%)
May 21, 2018
3.799
3.815
3.735
3.783
160,399
+0.01(+0.28%)
May 18, 2018
3.879
3.879
3.756
3.772
249,318
-0.09(-2.21%)
May 17, 2018
3.852
3.879
3.820
3.857
159,083
+0.01(+0.14%)
May 16, 2018
3.841
3.868
3.825
3.852
247,835
+0.01(+0.28%)
May 15, 2018
3.847
3.873
3.820
3.841
159,645
-0.01(-0.14%)
May 14, 2018
3.884
3.916
3.844
3.847
132,800
-0.03(-0.83%)
May 11, 2018
3.905
3.948
3.873
3.879
203,669
-0.03(-0.68%)
May 10, 2018
3.953
3.975
3.868
3.905
192,346
-0.03(-0.81%)
May 09, 2018
3.868
4.023
3.868
3.937
287,574
+0.11(+2.93%)
May 08, 2018
3.820
3.847
3.788
3.825
859,042
+0.01(+0.28%)
May 07, 2018
3.831
3.911
3.804
3.815
307,587
+0.02(+0.56%)
May 04, 2018
3.793
3.820
3.767
3.793
232,761
-0.02(-0.56%)
May 03, 2018
3.863
3.916
3.793
3.815
171,619
-0.06(-1.65%)
May 02, 2018
3.841
3.927
3.841
3.879
184,346
+0.04(+1.11%)
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.