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
Ultra Bloomberg Natural Gas 2X ETF
(NY:
BOIL
)
19.73
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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, 2021
492.00
493.94
484.40
488.40
33,965
+9.20(+1.92%)
Apr 29, 2021
497.40
498.40
473.40
479.20
54,318
-17.00(-3.43%)
Apr 28, 2021
502.20
506.80
490.80
496.20
36,001
+4.60(+0.94%)
Apr 27, 2021
482.80
494.20
482.80
491.60
42,493
+17.40(+3.67%)
Apr 26, 2021
444.80
476.00
444.00
474.20
37,305
+20.20(+4.45%)
Apr 23, 2021
458.40
465.60
453.80
454.00
19,585
-7.60(-1.65%)
Apr 22, 2021
439.20
469.40
438.20
461.60
37,979
+16.00(+3.59%)
Apr 21, 2021
442.20
447.00
438.00
445.60
45,899
-7.80(-1.72%)
Apr 20, 2021
455.20
458.80
451.62
453.40
17,525
-2.80(-0.61%)
Apr 19, 2021
446.00
459.20
445.20
456.20
34,264
+15.00(+3.40%)
Apr 16, 2021
440.00
442.60
436.22
441.20
38,055
+7.00(+1.61%)
Apr 15, 2021
420.00
437.00
415.40
434.20
45,265
+11.80(+2.79%)
Apr 14, 2021
428.20
430.80
420.90
422.40
39,483
-1.80(-0.42%)
Apr 13, 2021
419.00
429.58
418.20
424.20
40,661
+17.00(+4.17%)
Apr 12, 2021
413.40
413.60
399.20
407.20
38,784
+12.40(+3.14%)
Apr 09, 2021
404.00
404.00
394.20
394.80
26,390
-1.60(-0.40%)
Apr 08, 2021
396.20
400.20
388.20
396.40
47,793
+2.60(+0.66%)
Apr 07, 2021
387.60
403.80
386.20
393.80
98,146
+15.00(+3.96%)
Apr 06, 2021
407.00
407.20
375.80
378.80
117,465
-15.40(-3.91%)
Apr 05, 2021
416.40
416.40
386.80
394.20
77,333
-38.60(-8.92%)
Apr 01, 2021
435.20
443.20
424.80
432.80
59,895
+8.80(+2.08%)
Mar 31, 2021
421.00
430.60
415.60
424.00
34,071
-6.80(-1.58%)
Mar 30, 2021
433.20
438.20
422.40
430.80
37,368
-5.20(-1.19%)
Mar 29, 2021
430.40
441.60
418.27
436.00
39,998
+5.00(+1.16%)
Mar 26, 2021
433.40
435.42
426.20
431.00
22,980
+2.60(+0.61%)
Mar 25, 2021
415.80
433.00
408.00
428.40
43,334
+17.40(+4.23%)
Mar 24, 2021
416.60
421.60
411.00
411.00
38,108
+1.20(+0.29%)
Mar 23, 2021
421.40
426.00
408.00
409.80
55,184
-17.20(-4.03%)
Mar 22, 2021
414.60
433.20
412.20
427.00
58,452
+11.20(+2.69%)
Mar 19, 2021
390.60
416.00
389.40
415.80
55,700
+17.80(+4.47%)
Mar 18, 2021
382.40
409.40
379.60
398.00
114,263
-11.40(-2.78%)
Mar 17, 2021
415.60
419.20
400.80
409.40
48,268
-12.40(-2.94%)
Mar 16, 2021
409.60
424.60
406.80
421.80
80,940
+16.80(+4.15%)
Mar 15, 2021
415.60
415.60
399.20
405.00
109,813
-30.00(-6.90%)
Mar 12, 2021
457.40
461.60
432.80
435.00
81,125
-25.40(-5.52%)
Mar 11, 2021
462.60
472.20
452.40
460.40
49,399
-7.40(-1.58%)
Mar 10, 2021
450.00
474.40
444.80
467.80
67,487
+6.60(+1.43%)
Mar 09, 2021
454.80
468.60
450.20
461.20
46,768
+1.40(+0.30%)
Mar 08, 2021
452.80
461.00
449.00
459.80
41,439
-14.60(-3.08%)
Mar 05, 2021
487.80
490.80
467.04
474.40
32,165
-14.80(-3.03%)
Mar 04, 2021
497.80
501.60
468.60
489.20
67,524
-22.60(-4.42%)
Mar 03, 2021
523.80
526.80
509.40
511.80
44,109
-12.00(-2.29%)
Mar 02, 2021
510.00
527.80
507.40
523.80
62,378
+22.80(+4.55%)
Mar 01, 2021
490.20
505.40
488.60
501.00
46,592
+4.60(+0.93%)
Feb 26, 2021
485.40
503.60
481.20
496.40
42,095
+1.00(+0.20%)
Feb 25, 2021
499.40
516.00
494.00
495.40
65,700
-12.40(-2.44%)
Feb 24, 2021
519.00
521.60
502.80
507.80
70,238
-21.80(-4.12%)
Feb 23, 2021
536.00
538.20
522.20
529.60
46,204
-21.40(-3.88%)
Feb 22, 2021
539.20
562.60
531.00
551.00
63,469
-16.60(-2.92%)
Feb 19, 2021
574.00
581.40
561.00
567.60
82,925
+17.80(+3.24%)
Feb 18, 2021
572.00
572.00
548.60
549.80
100,994
-32.60(-5.60%)
Feb 17, 2021
562.00
589.00
552.40
582.40
91,189
+17.80(+3.15%)
Feb 16, 2021
579.60
579.60
541.60
564.60
139,801
+29.00(+5.41%)
Feb 12, 2021
526.60
547.80
516.04
535.60
79,775
+21.80(+4.24%)
Feb 11, 2021
555.40
555.80
510.60
513.80
150,292
-33.40(-6.10%)
Feb 10, 2021
525.40
550.80
518.60
547.20
79,045
+36.80(+7.21%)
Feb 09, 2021
507.60
521.00
500.40
510.40
82,813
-22.40(-4.20%)
Feb 08, 2021
531.00
539.20
517.20
532.80
92,490
+4.20(+0.79%)
Feb 05, 2021
592.60
592.60
519.00
528.60
187,550
-30.60(-5.47%)
Feb 04, 2021
502.60
566.20
495.00
559.20
181,695
+66.40(+13.47%)
Feb 03, 2021
513.00
516.60
484.00
492.80
135,601
-23.40(-4.53%)
Feb 02, 2021
567.80
569.60
506.00
516.20
145,528
+8.60(+1.69%)
Feb 01, 2021
507.20
526.60
501.60
507.60
139,911
+79.60(+18.60%)
Jan 29, 2021
456.00
470.40
423.61
428.00
108,230
-40.80(-8.70%)
Jan 28, 2021
460.40
471.40
435.40
468.80
136,130
+1.80(+0.39%)
Jan 27, 2021
469.00
486.60
462.00
467.00
92,605
+14.60(+3.23%)
Jan 26, 2021
445.80
454.40
436.00
452.40
63,195
+12.40(+2.82%)
Jan 25, 2021
422.40
442.00
419.00
440.00
109,188
+46.40(+11.79%)
Jan 22, 2021
394.40
402.40
388.65
393.60
79,220
-15.00(-3.67%)
Jan 21, 2021
401.80
410.40
395.20
408.60
96,708
-10.60(-2.53%)
Jan 20, 2021
402.20
425.20
395.00
419.20
88,038
+2.60(+0.62%)
Jan 19, 2021
429.20
432.40
409.80
416.60
156,612
-64.70(-13.44%)
Jan 15, 2021
490.20
491.00
466.40
481.30
86,110
+24.30(+5.32%)
Jan 14, 2021
478.40
496.00
452.40
457.00
99,635
-23.20(-4.83%)
Jan 13, 2021
482.00
500.00
468.00
480.20
89,434
+2.80(+0.59%)
Jan 12, 2021
511.20
517.40
468.20
477.40
109,416
-13.40(-2.73%)
Jan 11, 2021
439.20
497.60
438.20
490.80
96,074
+28.80(+6.23%)
Jan 08, 2021
455.00
473.00
448.20
462.00
67,505
+3.20(+0.70%)
Jan 07, 2021
472.40
484.80
458.00
458.80
110,780
-13.60(-2.88%)
Jan 06, 2021
456.00
489.60
455.20
472.40
81,681
+3.40(+0.72%)
Jan 05, 2021
464.40
477.40
460.20
469.00
89,925
+28.60(+6.49%)
Jan 04, 2021
446.00
452.60
428.80
440.40
83,442
+19.04(+4.52%)
Dec 31, 2020
421.36
421.36
421.36
71,600
+31.76(+8.15%)
Dec 30, 2020
392.20
399.80
376.40
389.60
71,600
-4.60(-1.17%)
Dec 29, 2020
379.00
403.80
378.60
394.20
132,922
+29.20(+8.00%)
Dec 28, 2020
345.00
371.00
341.00
365.00
206,773
-61.20(-14.36%)
Dec 24, 2020
436.80
447.80
425.60
426.20
67,100
-14.40(-3.27%)
Dec 23, 2020
468.40
474.60
429.60
440.60
164,731
-50.20(-10.23%)
Dec 22, 2020
496.60
504.80
484.60
490.80
70,424
+15.40(+3.24%)
Dec 21, 2020
474.20
477.40
463.00
475.40
58,152
-0.40(-0.08%)
Dec 18, 2020
475.60
482.00
462.20
475.80
70,305
+10.60(+2.28%)
Dec 17, 2020
477.00
483.00
449.00
465.20
113,973
-8.60(-1.82%)
Dec 16, 2020
459.60
478.80
458.60
473.80
69,284
+4.00(+0.85%)
Dec 15, 2020
456.60
477.60
453.00
469.80
103,222
+5.20(+1.12%)
Dec 14, 2020
473.60
479.20
452.00
464.60
94,757
+14.60(+3.24%)
Dec 11, 2020
443.80
460.20
443.40
450.00
87,600
+6.20(+1.40%)
Dec 10, 2020
414.20
452.00
409.40
443.80
182,253
+44.00(+11.01%)
Dec 09, 2020
421.60
423.20
396.60
399.80
114,581
-3.60(-0.89%)
Dec 08, 2020
401.20
409.00
380.40
403.40
136,699
+4.80(+1.20%)
Dec 07, 2020
391.60
403.00
384.40
398.60
185,518
-51.20(-11.38%)
Dec 04, 2020
437.40
468.60
437.12
449.80
158,140
+18.60(+4.31%)
Dec 03, 2020
458.20
459.00
420.60
431.20
333,099
-91.40(-17.49%)
Dec 02, 2020
573.40
577.00
519.80
522.60
154,132
-50.40(-8.80%)
Dec 01, 2020
581.80
584.80
555.40
573.00
138,074
-21.80(-3.67%)
Nov 30, 2020
613.20
619.00
572.00
594.80
102,557
+38.80(+6.98%)
Nov 27, 2020
576.80
579.40
553.60
556.00
76,380
-46.80(-7.76%)
Nov 25, 2020
584.40
624.44
570.20
602.80
92,160
+24.00(+4.15%)
Nov 24, 2020
579.00
586.40
569.00
578.80
76,712
+26.40(+4.78%)
Nov 23, 2020
542.80
559.40
539.60
552.40
55,104
+17.40(+3.25%)
Nov 20, 2020
532.20
540.80
525.80
535.00
62,425
+16.40(+3.16%)
Nov 19, 2020
495.40
533.60
489.20
518.60
187,083
-40.80(-7.29%)
Nov 18, 2020
575.80
585.00
554.40
559.40
69,585
-2.60(-0.46%)
Nov 17, 2020
569.80
571.80
549.60
562.00
58,759
-3.80(-0.67%)
Nov 16, 2020
601.00
602.20
563.60
565.80
152,510
-114.80(-16.87%)
Nov 13, 2020
705.60
711.60
672.00
680.60
59,635
+16.00(+2.41%)
Nov 12, 2020
685.40
701.60
661.40
664.60
62,936
-34.60(-4.95%)
Nov 11, 2020
677.20
705.20
651.00
699.20
61,271
+30.60(+4.58%)
Nov 10, 2020
641.00
688.00
640.80
668.60
68,495
+35.80(+5.66%)
Nov 09, 2020
640.40
648.20
624.80
632.80
54,635
-17.80(-2.74%)
Nov 06, 2020
666.00
666.20
637.20
650.60
81,085
-16.60(-2.49%)
Nov 05, 2020
721.80
736.60
664.20
667.20
111,852
-50.20(-7.00%)
Nov 04, 2020
704.80
728.20
695.40
717.40
70,437
-4.20(-0.58%)
Nov 03, 2020
740.00
741.40
710.20
721.60
106,794
-79.60(-9.94%)
Nov 02, 2020
799.80
814.00
788.80
801.20
60,554
-54.40(-6.36%)
Oct 30, 2020
807.00
856.29
806.00
855.60
35,035
+22.80(+2.74%)
Oct 29, 2020
771.20
845.80
758.60
832.80
72,396
+13.00(+1.59%)
Oct 28, 2020
819.00
834.80
813.80
819.80
28,885
-6.20(-0.75%)
Oct 27, 2020
776.40
840.80
775.20
826.00
40,756
+23.60(+2.94%)
Oct 26, 2020
815.40
822.40
784.20
802.40
36,690
+23.20(+2.98%)
Oct 23, 2020
791.40
799.60
777.46
779.20
31,695
-35.40(-4.35%)
Oct 22, 2020
836.20
847.40
811.60
814.60
38,408
-36.00(-4.23%)
Oct 21, 2020
854.60
860.80
845.20
850.60
31,930
+31.60(+3.86%)
Oct 20, 2020
844.00
848.60
810.00
819.00
39,283
-13.60(-1.63%)
Oct 19, 2020
823.00
837.00
813.00
832.60
35,567
+15.40(+1.88%)
Oct 16, 2020
828.80
842.20
808.00
817.20
56,500
-2.40(-0.29%)
Oct 15, 2020
822.40
830.00
807.00
819.60
42,840
+27.60(+3.48%)
Oct 14, 2020
768.60
798.60
766.80
792.00
55,326
-7.00(-0.88%)
Oct 13, 2020
792.40
819.80
785.20
799.00
62,478
-4.00(-0.50%)
Oct 12, 2020
838.80
842.80
796.20
803.00
78,780
+20.00(+2.55%)
Oct 09, 2020
796.60
811.00
772.00
783.00
75,940
+49.00(+6.68%)
Oct 08, 2020
699.40
743.20
688.80
734.00
99,459
+10.00(+1.38%)
Oct 07, 2020
754.00
761.60
688.80
724.00
85,768
+43.20(+6.35%)
Oct 06, 2020
711.60
746.00
671.00
680.80
103,559
-67.20(-8.98%)
Oct 05, 2020
748.00
789.60
729.40
748.00
126,272
+96.20(+14.76%)
Oct 02, 2020
655.20
700.72
636.00
651.80
90,940
-19.60(-2.92%)
Oct 01, 2020
689.20
695.40
641.20
671.40
102,727
-21.20(-3.06%)
Sep 30, 2020
693.40
715.00
661.80
692.60
58,973
+14.40(+2.12%)
Sep 29, 2020
737.40
750.20
675.80
678.20
156,576
-158.20(-18.91%)
Sep 28, 2020
802.40
858.00
793.80
836.40
38,692
-21.00(-2.45%)
Sep 25, 2020
880.00
895.60
846.00
857.40
32,925
-37.80(-4.22%)
Sep 24, 2020
877.20
930.40
837.60
895.20
54,735
+38.00(+4.43%)
Sep 23, 2020
804.40
875.40
798.00
857.20
86,763
+120.40(+16.34%)
Sep 22, 2020
756.60
758.40
716.61
736.80
51,507
-68.40(-8.49%)
Sep 21, 2020
753.20
817.20
735.20
805.20
65,080
+40.40(+5.28%)
Sep 18, 2020
733.40
771.20
721.00
764.80
47,740
+48.20(+6.73%)
Sep 17, 2020
733.00
736.60
681.20
716.60
84,086
-58.60(-7.56%)
Sep 16, 2020
811.80
814.60
766.60
775.20
32,598
-45.60(-5.56%)
Sep 15, 2020
818.60
842.00
817.60
820.80
68,266
-5.00(-0.61%)
Sep 14, 2020
859.00
870.00
813.60
825.80
44,138
+9.60(+1.18%)
Sep 11, 2020
850.00
850.00
816.00
816.20
27,100
-41.60(-4.85%)
Sep 10, 2020
877.00
894.40
854.40
857.80
31,444
-44.60(-4.94%)
Sep 09, 2020
927.40
927.80
888.00
902.40
31,997
-2.20(-0.24%)
Sep 08, 2020
947.40
955.40
900.00
904.60
35,509
-80.60(-8.18%)
Sep 04, 2020
934.20
991.07
914.60
985.20
23,920
+42.20(+4.48%)
Sep 03, 2020
960.20
964.00
925.40
943.00
26,220
-11.60(-1.22%)
Sep 02, 2020
932.80
976.60
921.40
954.60
64,247
+29.60(+3.20%)
Sep 01, 2020
926.20
960.00
901.00
925.00
36,446
-20.40(-2.16%)
Aug 31, 2020
885.40
955.80
871.00
945.40
44,829
+8.20(+0.87%)
Aug 28, 2020
939.80
953.88
917.60
937.20
36,270
-11.60(-1.22%)
Aug 27, 2020
911.60
960.60
909.40
948.80
44,896
+85.80(+9.94%)
Aug 26, 2020
899.40
911.20
857.80
863.00
28,169
-32.00(-3.58%)
Aug 25, 2020
903.80
914.40
892.80
895.00
22,614
-16.60(-1.82%)
Aug 24, 2020
922.00
938.00
908.40
911.60
24,234
+8.00(+0.89%)
Aug 21, 2020
839.00
913.83
836.80
903.60
37,440
+24.60(+2.80%)
Aug 20, 2020
907.60
913.20
878.00
879.00
23,914
-31.00(-3.41%)
Aug 19, 2020
907.00
919.40
897.60
910.00
19,854
+3.60(+0.40%)
Aug 18, 2020
914.00
926.60
899.40
906.40
30,824
+33.80(+3.87%)
Aug 17, 2020
880.20
887.00
850.20
872.60
25,012
+3.00(+0.34%)
Aug 14, 2020
853.80
886.76
846.00
869.60
57,110
+62.20(+7.70%)
Aug 13, 2020
790.00
811.20
783.40
807.40
35,216
+21.80(+2.77%)
Aug 12, 2020
754.00
795.00
744.00
785.60
32,340
+5.80(+0.74%)
Aug 11, 2020
806.80
813.60
779.00
779.80
34,799
-6.60(-0.84%)
Aug 10, 2020
812.20
815.60
756.18
786.40
42,930
-60.20(-7.11%)
Aug 07, 2020
832.00
852.16
794.00
846.60
50,315
+72.80(+9.41%)
Aug 06, 2020
871.00
872.60
766.00
773.80
68,616
-49.00(-5.96%)
Aug 05, 2020
820.00
853.80
786.60
822.80
92,788
+21.00(+2.62%)
Aug 04, 2020
747.60
812.20
728.00
801.80
79,795
+54.00(+7.22%)
Aug 03, 2020
673.80
776.80
664.60
747.80
157,280
+188.80(+33.77%)
Jul 31, 2020
575.80
582.98
546.40
559.00
62,055
-17.80(-3.09%)
Jul 30, 2020
616.20
622.20
568.20
576.80
85,677
-50.20(-8.01%)
Jul 29, 2020
609.00
647.80
600.40
627.00
85,978
+30.40(+5.10%)
Jul 28, 2020
600.00
602.80
568.00
596.60
66,376
+45.80(+8.32%)
Jul 27, 2020
588.00
595.00
541.00
550.80
77,926
-51.40(-8.54%)
Jul 24, 2020
573.20
607.00
569.02
602.20
52,780
+20.40(+3.51%)
Jul 23, 2020
529.40
594.40
513.40
581.80
118,965
+61.40(+11.80%)
Jul 22, 2020
492.60
524.80
487.00
520.40
59,641
+14.80(+2.93%)
Jul 21, 2020
511.80
514.60
499.00
505.60
52,246
+9.60(+1.94%)
Jul 20, 2020
509.00
509.00
472.20
496.00
105,327
-42.40(-7.88%)
Jul 17, 2020
554.80
560.60
534.60
538.40
51,790
-12.80(-2.32%)
Jul 16, 2020
574.60
593.80
540.20
551.20
82,073
-29.80(-5.13%)
Jul 15, 2020
568.80
583.00
548.00
581.00
45,055
+18.60(+3.31%)
Jul 14, 2020
551.80
575.00
546.00
562.40
47,998
+4.20(+0.75%)
Jul 13, 2020
593.00
601.00
557.20
558.20
70,151
-41.20(-6.87%)
Jul 10, 2020
600.00
614.20
592.00
599.40
49,695
+19.40(+3.34%)
Jul 09, 2020
646.40
650.60
578.00
580.00
71,972
-42.00(-6.75%)
Jul 08, 2020
640.00
643.40
612.60
622.00
43,466
-34.60(-5.27%)
Jul 07, 2020
674.40
693.40
654.60
656.60
52,132
+26.40(+4.19%)
Jul 06, 2020
607.20
633.00
594.40
630.20
58,841
+77.60(+14.04%)
Jul 02, 2020
532.40
564.80
531.00
552.60
34,425
+18.60(+3.48%)
Jul 01, 2020
535.00
540.60
514.40
534.00
41,481
-33.20(-5.85%)
Jun 30, 2020
577.60
581.20
542.60
567.20
39,934
+28.80(+5.35%)
Jun 29, 2020
527.40
570.00
523.40
538.40
64,136
+79.40(+17.30%)
Jun 26, 2020
454.60
474.00
453.76
459.00
24,325
+1.00(+0.22%)
Jun 25, 2020
505.20
508.60
450.00
458.00
68,312
-71.60(-13.52%)
Jun 24, 2020
540.60
557.80
527.60
529.60
16,764
-13.20(-2.43%)
Jun 23, 2020
556.60
560.80
540.20
542.80
15,501
-25.20(-4.44%)
Jun 22, 2020
584.60
603.80
564.00
568.00
17,686
-13.00(-2.24%)
Jun 19, 2020
576.60
591.40
575.00
581.00
3,165
+11.20(+1.97%)
Jun 18, 2020
561.80
583.60
554.80
569.80
3,445
+1.00(+0.18%)
Jun 17, 2020
556.80
575.00
551.60
568.80
3,299
+11.40(+2.05%)
Jun 16, 2020
562.20
569.11
550.00
557.40
7,398
-38.00(-6.38%)
Jun 15, 2020
615.00
615.00
589.00
595.40
6,472
-39.00(-6.15%)
Jun 12, 2020
670.20
675.60
623.70
634.40
6,310
-52.00(-7.58%)
Jun 11, 2020
685.60
698.00
663.00
686.40
6,421
+16.60(+2.48%)
Jun 10, 2020
669.00
684.80
663.00
669.80
7,493
+12.20(+1.86%)
Jun 09, 2020
667.00
675.20
653.00
657.60
8,399
-30.40(-4.42%)
Jun 08, 2020
674.00
690.40
666.00
688.00
13,512
+1.40(+0.20%)
Jun 05, 2020
724.00
726.00
670.00
686.60
12,145
-19.40(-2.75%)
Jun 04, 2020
707.80
720.20
685.84
706.00
4,212
+12.40(+1.79%)
Jun 03, 2020
726.00
731.00
680.80
693.60
9,279
+25.00(+3.74%)
Jun 02, 2020
680.00
688.40
664.20
668.60
4,748
-3.40(-0.51%)
Jun 01, 2020
665.40
706.40
661.80
672.00
14,915
-45.20(-6.30%)
May 29, 2020
696.60
734.80
662.60
717.20
15,385
+9.75(+1.38%)
May 28, 2020
741.20
750.80
706.00
707.45
8,836
-42.75(-5.70%)
May 27, 2020
778.00
795.60
744.00
750.20
14,173
-46.00(-5.78%)
May 26, 2020
798.20
810.00
769.40
796.20
12,165
+37.00(+4.87%)
May 22, 2020
729.40
771.60
727.00
759.20
4,145
+11.60(+1.55%)
May 21, 2020
743.20
751.80
718.00
747.60
8,890
-32.80(-4.20%)
May 20, 2020
859.20
866.60
759.06
780.40
11,363
-63.80(-7.56%)
May 19, 2020
870.80
871.40
835.30
844.20
9,101
+19.60(+2.38%)
May 18, 2020
802.00
870.00
797.00
824.60
16,115
+100.00(+13.80%)
May 15, 2020
789.40
790.00
716.40
724.60
6,405
-25.20(-3.36%)
May 14, 2020
752.00
799.20
748.00
749.80
7,031
-10.80(-1.42%)
May 13, 2020
806.20
807.60
727.00
760.60
6,696
-68.60(-8.27%)
May 12, 2020
904.20
915.40
826.80
829.20
6,372
-127.40(-13.32%)
May 11, 2020
966.60
978.80
926.00
956.60
2,349
+13.40(+1.42%)
May 08, 2020
948.40
970.80
930.00
943.20
4,495
-40.00(-4.07%)
May 07, 2020
1024
1046
976.00
983.20
8,415
-48.40(-4.69%)
May 06, 2020
1061
1061
1017
1032
9,650
-95.80(-8.50%)
May 05, 2020
1174
1215
1125
1127
12,105
+41.60(+3.83%)
May 04, 2020
1069
1097
1041
1086
11,092
+96.80(+9.79%)
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.